5 DAY PERFORMANCE
+19.90%
1 MONTH PERFORMANCE
+9.41%
3 MONTH PERFORMANCE
+2.51%
6 MONTH PERFORMANCE
-2.43%
YEAR-TO-DATE PERFORMANCE
-0.74%
1 YEAR PERFORMANCE
-6.68%
Saratoga Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $19.56 | $19.63 (0.36%) | $19.73 | $19.56 | 2.15 K | |
| 08/06/2026 | $19.03 | $19.49 (2.42%) | $19.80 | $19.00 | 227.53 K | $316.76 M |
| 08/05/2026 | $19.51 | $19.09 (-2.15%) | $19.53 | $18.97 | 150.02 K | $310.26 M |
| 08/04/2026 | $19.74 | $19.77 (0.15%) | $19.85 | $19.51 | 181.40 K | $321.31 M |
| 08/03/2026 | $19.09 | $19.49 (2.1%) | $19.72 | $19.09 | 171.00 K | $316.76 M |
| 07/31/2026 | $18.92 | $19.10 (0.95%) | $19.12 | $18.76 | 97.27 K | $310.42 M |
| 07/30/2026 | $19.01 | $18.85 (-0.84%) | $19.11 | $18.76 | 103.33 K | $306.36 M |
| 07/29/2026 | $19.27 | $18.97 (-1.56%) | $19.50 | $18.89 | 115.04 K | $308.31 M |
| 07/28/2026 | $19.50 | $19.28 (-1.13%) | $19.61 | $19.14 | 89.03 K | $313.35 M |
| 07/27/2026 | $18.99 | $19.37 (2%) | $19.54 | $18.93 | 167.50 K | $314.81 M |
| 07/24/2026 | $18.83 | $18.94 (0.58%) | $19.09 | $18.76 | 156.90 K | $307.82 M |
| 07/23/2026 | $19.28 | $18.99 (-1.5%) | $19.35 | $18.92 | 203.84 K | $308.64 M |
| 07/22/2026 | $19.48 | $19.37 (-0.56%) | $19.77 | $19.27 | 192.63 K | $314.81 M |
| 07/21/2026 | $19.37 | $19.50 (0.67%) | $19.70 | $19.37 | 126.90 K | $316.92 M |
| 07/20/2026 | $19.62 | $19.41 (-1.07%) | $19.80 | $19.06 | 153.76 K | $315.46 M |
| 07/17/2026 | $19.49 | $19.61 (0.62%) | $20.05 | $19.49 | 172.22 K | $318.71 M |
| 07/16/2026 | $19.60 | $19.41 (-0.97%) | $19.84 | $18.99 | 197.65 K | $315.46 M |
| 07/15/2026 | $19.30 | $19.61 (1.61%) | $19.86 | $19.30 | 187.95 K | $318.71 M |
| 07/14/2026 | $18.87 | $19.20 (1.75%) | $19.29 | $18.85 | 146.56 K | $312.05 M |
| 07/13/2026 | $18.51 | $19.05 (2.92%) | $19.33 | $18.40 | 297.90 K | $309.61 M |
| 07/10/2026 | $17.35 | $18.17 (4.73%) | $18.27 | $17.34 | 313.30 K | $295.31 M |
| 07/09/2026 | $18.12 | $17.45 (-3.7%) | $18.41 | $17.39 | 398.34 K | $283.61 M |
| 07/08/2026 | $19.51 | $17.98 (-7.84%) | $19.69 | $17.77 | 1.02 M | $292.22 M |
| 07/07/2026 | $21.46 | $20.93 (-2.47%) | $21.71 | $20.90 | 264.30 K | $340.17 M |
| 07/06/2026 | $22.11 | $21.42 (-3.12%) | $22.15 | $21.29 | 210.64 K | $348.13 M |
| 07/02/2026 | $22.51 | $22.36 (-0.67%) | $22.61 | $22.30 | 134.88 K | $354.41 M |
| 07/01/2026 | $22.39 | $22.54 (0.67%) | $22.58 | $22.39 | 106.20 K | $357.27 M |
| 06/30/2026 | $22.24 | $22.31 (0.31%) | $22.48 | $22.24 | 55.80 K | $353.62 M |
| 06/29/2026 | $22.29 | $22.27 (-0.09%) | $22.48 | $22.18 | 75.90 K | $352.99 M |
| 06/26/2026 | $22.18 | $22.29 (0.5%) | $22.29 | $21.97 | 52.80 K | $353.30 M |
| 06/25/2026 | $22.13 | $22.10 (-0.14%) | $22.21 | $21.90 | 83.62 K | $350.29 M |
| 06/24/2026 | $22.23 | $22.10 (-0.58%) | $22.31 | $22.05 | 66.78 K | $350.29 M |
| 06/23/2026 | $22.11 | $22.23 (0.54%) | $22.41 | $22.05 | 66.90 K | $352.35 M |
| 06/22/2026 | $22.03 | $22.10 (0.32%) | $22.30 | $22.00 | 88.98 K | $350.29 M |
| 06/18/2026 | $22.03 | $22.09 (0.27%) | $22.20 | $22.01 | 50.40 K | $350.13 M |
| 06/17/2026 | $22.23 | $22.03 (-0.9%) | $22.38 | $21.95 | 64.90 K | $349.18 M |
| 06/16/2026 | $22.19 | $22.22 (0.14%) | $22.39 | $22.00 | 90.19 K | $352.19 M |
| 06/15/2026 | $22.44 | $21.92 (-2.32%) | $22.49 | $21.92 | 156.09 K | $347.44 M |
| 06/12/2026 | $22.36 | $22.44 (0.36%) | $22.54 | $22.25 | 62.10 K | $355.68 M |
| 06/11/2026 | $22.39 | $22.29 (-0.45%) | $22.50 | $22.21 | 62.25 K | $353.30 M |
| 06/10/2026 | $22.35 | $22.34 (-0.04%) | $22.57 | $22.30 | 56.32 K | $354.10 M |
| 06/09/2026 | $22.25 | $22.34 (0.4%) | $22.51 | $22.24 | 61.64 K | $354.10 M |
| 06/08/2026 | $22.33 | $22.29 (-0.18%) | $22.48 | $22.08 | 94.05 K | $353.30 M |
| 06/05/2026 | $22.45 | $22.36 (-0.4%) | $22.49 | $22.15 | 107.80 K | $354.41 M |
| 06/04/2026 | $22.17 | $22.41 (1.08%) | $22.48 | $22.02 | 67.60 K | $355.20 M |
| 06/03/2026 | $22.75 | $22.41 (-1.49%) | $22.75 | $22.28 | 132.99 K | $355.20 M |
| 06/02/2026 | $22.74 | $22.87 (0.57%) | $22.92 | $22.51 | 145.76 K | $362.50 M |
| 06/01/2026 | $22.55 | $22.70 (0.67%) | $22.81 | $22.51 | 73.87 K | $359.80 M |
| 05/29/2026 | $22.50 | $22.51 (0.04%) | $22.71 | $22.39 | 91.95 K | $356.79 M |
| 05/28/2026 | $22.51 | $22.46 (-0.22%) | $22.69 | $22.34 | 72.30 K | $356.00 M |
| 05/27/2026 | $22.30 | $22.52 (0.99%) | $22.69 | $22.30 | 73.70 K | $356.95 M |
| 05/26/2026 | $22.30 | $22.30 (0%) | $22.47 | $22.18 | 123.90 K | $353.46 M |
| 05/22/2026 | $22.34 | $22.23 (-0.49%) | $22.44 | $22.03 | 49.78 K | $352.35 M |
| 05/21/2026 | $22.23 | $22.23 (0%) | $22.50 | $22.14 | 66.93 K | $352.35 M |
| 05/20/2026 | $22.14 | $22.20 (0.27%) | $22.38 | $22.02 | 72.16 K | $351.88 M |
| 05/19/2026 | $22.18 | $22.15 (-0.14%) | $22.34 | $22.00 | 86.70 K | $351.08 M |
| 05/18/2026 | $22.00 | $22.19 (0.86%) | $22.42 | $21.75 | 216.14 K | $351.72 M |
| 05/15/2026 | $22.13 | $21.91 (-0.99%) | $22.29 | $21.90 | 58.94 K | $347.28 M |
| 05/14/2026 | $22.18 | $22.13 (-0.23%) | $22.33 | $22.06 | 70.20 K | $350.77 M |
| 05/13/2026 | $22.17 | $22.01 (-0.72%) | $22.26 | $21.95 | 76.62 K | $348.86 M |
| 05/12/2026 | $21.90 | $22.13 (1.05%) | $22.26 | $21.85 | 88.25 K | $350.77 M |
| 05/11/2026 | $22.30 | $21.83 (-2.11%) | $22.33 | $21.81 | 110.30 K | $346.01 M |
| 05/08/2026 | $22.56 | $22.15 (-1.82%) | $22.65 | $22.11 | 99.90 K | $351.08 M |
| 05/07/2026 | $22.51 | $22.34 (-0.76%) | $22.63 | $22.27 | 139.49 K | $354.10 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.
