5 DAY PERFORMANCE
+7.25%
1 MONTH PERFORMANCE
+12.59%
3 MONTH PERFORMANCE
-0.53%
6 MONTH PERFORMANCE
+1.16%
YEAR-TO-DATE PERFORMANCE
+2.05%
1 YEAR PERFORMANCE
+1.41%
Saratoga Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $22.75 | $22.86 (0.48%) | $22.93 | $22.71 | 65.04 K | $359.21 M |
| 12/08/2025 | $22.70 | $22.71 (0.04%) | $22.99 | $22.66 | 79.40 K | $358.26 M |
| 12/05/2025 | $22.69 | $22.75 (0.26%) | $22.85 | $22.63 | 61.50 K | $358.89 M |
| 12/04/2025 | $22.48 | $22.76 (1.25%) | $22.84 | $22.40 | 71.54 K | $359.05 M |
| 12/03/2025 | $22.58 | $22.44 (-0.62%) | $22.65 | $22.30 | 110.10 K | $354.00 M |
| 12/02/2025 | $22.65 | $22.58 (-0.31%) | $22.97 | $22.55 | 121.15 K | $356.21 M |
| 12/01/2025 | $23.23 | $23.30 (0.3%) | $23.51 | $23.11 | 252.80 K | $367.57 M |
| 11/28/2025 | $23.16 | $23.23 (0.3%) | $23.39 | $23.10 | 50.50 K | $366.46 M |
| 11/26/2025 | $22.99 | $23.23 (1.04%) | $23.34 | $22.99 | 95.10 K | $366.46 M |
| 11/25/2025 | $22.78 | $23.04 (1.14%) | $23.07 | $22.66 | 93.30 K | $363.46 M |
| 11/24/2025 | $22.67 | $22.73 (0.26%) | $22.80 | $22.39 | 76.24 K | $358.57 M |
| 11/21/2025 | $22.11 | $22.48 (1.67%) | $22.51 | $22.11 | 76.80 K | $354.63 M |
| 11/20/2025 | $22.30 | $22.16 (-0.63%) | $22.50 | $22.06 | 108.11 K | $349.58 M |
| 11/19/2025 | $22.16 | $22.19 (0.14%) | $22.50 | $22.05 | 75.00 K | $350.06 M |
| 11/18/2025 | $22.00 | $22.26 (1.18%) | $22.38 | $21.97 | 72.77 K | $351.16 M |
| 11/17/2025 | $22.27 | $22.04 (-1.03%) | $22.29 | $21.99 | 93.63 K | $347.69 M |
| 11/14/2025 | $22.23 | $22.27 (0.18%) | $22.36 | $21.96 | 79.10 K | $351.32 M |
| 11/13/2025 | $22.39 | $22.24 (-0.67%) | $22.76 | $22.13 | 137.02 K | $350.84 M |
| 11/12/2025 | $22.11 | $22.37 (1.18%) | $22.58 | $22.11 | 95.05 K | $352.90 M |
| 11/11/2025 | $21.68 | $22.02 (1.57%) | $22.20 | $21.68 | 82.60 K | $347.37 M |
| 11/10/2025 | $21.67 | $21.68 (0.05%) | $21.80 | $21.50 | 75.54 K | $342.01 M |
| 11/07/2025 | $21.92 | $21.68 (-1.09%) | $22.01 | $21.50 | 136.21 K | $342.01 M |
| 11/06/2025 | $21.90 | $21.85 (-0.23%) | $22.24 | $21.80 | 62.40 K | $344.69 M |
| 11/05/2025 | $22.06 | $21.94 (-0.54%) | $22.11 | $21.70 | 131.60 K | $346.11 M |
| 11/04/2025 | $21.98 | $22.16 (0.82%) | $22.20 | $21.87 | 100.60 K | $349.58 M |
| 11/03/2025 | $22.50 | $22.35 (-0.67%) | $22.51 | $22.10 | 140.10 K | $352.58 M |
| 10/31/2025 | $22.22 | $22.51 (1.31%) | $22.59 | $22.22 | 76.80 K | $355.10 M |
| 10/30/2025 | $22.34 | $22.22 (-0.54%) | $22.53 | $22.12 | 47.90 K | $350.53 M |
| 10/29/2025 | $22.80 | $22.36 (-1.93%) | $22.84 | $22.25 | 88.30 K | $352.74 M |
| 10/28/2025 | $22.62 | $22.82 (0.88%) | $22.92 | $22.60 | 105.90 K | $359.99 M |
| 10/27/2025 | $22.50 | $22.68 (0.8%) | $22.89 | $22.50 | 104.50 K | $357.79 M |
| 10/24/2025 | $22.65 | $22.49 (-0.71%) | $22.85 | $22.45 | 92.40 K | $354.79 M |
| 10/23/2025 | $22.65 | $22.67 (0.09%) | $22.85 | $22.60 | 103.90 K | $357.63 M |
| 10/22/2025 | $22.54 | $22.57 (0.13%) | $22.70 | $22.39 | 85.50 K | $356.05 M |
| 10/21/2025 | $22.00 | $22.55 (2.5%) | $22.70 | $21.98 | 114.70 K | $355.73 M |
| 10/20/2025 | $21.75 | $21.93 (0.83%) | $21.96 | $21.60 | 60.70 K | $345.95 M |
| 10/17/2025 | $21.74 | $21.72 (-0.09%) | $21.76 | $21.54 | 89.50 K | $342.64 M |
| 10/16/2025 | $22.08 | $21.56 (-2.36%) | $22.24 | $21.50 | 119.50 K | $340.12 M |
| 10/15/2025 | $22.15 | $22.17 (0.09%) | $22.43 | $22.08 | 102.30 K | $349.74 M |
| 10/14/2025 | $21.72 | $22.15 (1.98%) | $22.20 | $21.70 | 111.20 K | $349.42 M |
| 10/13/2025 | $21.71 | $21.87 (0.74%) | $22.05 | $21.59 | 144.60 K | $345.01 M |
| 10/10/2025 | $21.80 | $21.59 (-0.96%) | $21.99 | $21.40 | 228.60 K | $340.59 M |
| 10/09/2025 | $22.11 | $22.05 (-0.27%) | $22.24 | $21.65 | 322.70 K | $347.85 M |
| 10/08/2025 | $23.40 | $22.25 (-4.91%) | $23.43 | $22.16 | 512.50 K | $351.00 M |
| 10/07/2025 | $24.02 | $23.35 (-2.79%) | $24.09 | $23.20 | 282.60 K | $368.36 M |
| 10/06/2025 | $24.50 | $24.41 (-0.37%) | $24.63 | $24.35 | 206.60 K | $385.08 M |
| 10/03/2025 | $24.51 | $24.40 (-0.45%) | $24.76 | $24.35 | 133.70 K | $374.41 M |
| 10/02/2025 | $24.12 | $24.49 (1.53%) | $24.50 | $24.02 | 96.60 K | $375.79 M |
| 10/01/2025 | $24.39 | $24.10 (-1.19%) | $24.49 | $23.87 | 185.20 K | $369.80 M |
| 09/30/2025 | $24.21 | $24.39 (0.74%) | $24.62 | $24.20 | 123.90 K | $374.25 M |
| 09/29/2025 | $24.47 | $24.19 (-1.14%) | $24.51 | $24.15 | 87.50 K | $371.18 M |
| 09/26/2025 | $24.40 | $24.38 (-0.08%) | $24.58 | $24.21 | 87.20 K | $374.10 M |
| 09/25/2025 | $24.18 | $24.32 (0.58%) | $24.33 | $24.00 | 107.30 K | $373.18 M |
| 09/24/2025 | $24.74 | $24.19 (-2.22%) | $24.80 | $24.09 | 149.90 K | $371.18 M |
| 09/23/2025 | $24.76 | $24.78 (0.08%) | $25.15 | $24.69 | 66.10 K | $380.24 M |
| 09/22/2025 | $24.85 | $24.77 (-0.32%) | $24.97 | $24.65 | 77.10 K | $380.08 M |
| 09/19/2025 | $24.98 | $24.85 (-0.52%) | $25.00 | $24.62 | 117.30 K | $381.31 M |
| 09/18/2025 | $24.51 | $24.89 (1.55%) | $24.96 | $24.45 | 73.10 K | $381.92 M |
| 09/17/2025 | $24.33 | $24.53 (0.82%) | $24.76 | $24.26 | 66.10 K | $376.40 M |
| 09/16/2025 | $24.30 | $24.24 (-0.25%) | $24.33 | $24.08 | 97.20 K | $371.95 M |
| 09/15/2025 | $24.51 | $24.19 (-1.31%) | $24.55 | $24.18 | 147.90 K | $371.18 M |
| 09/12/2025 | $24.55 | $24.51 (-0.16%) | $24.71 | $24.47 | 76.90 K | $376.09 M |
| 09/11/2025 | $24.45 | $24.59 (0.57%) | $24.60 | $24.32 | 75.50 K | $377.32 M |
| 09/10/2025 | $24.55 | $24.49 (-0.24%) | $24.70 | $24.42 | 100.80 K | $375.79 M |
| 09/09/2025 | $24.73 | $24.54 (-0.77%) | $24.77 | $24.54 | 97.80 K | $376.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
