5 DAY PERFORMANCE
+68.14%
1 MONTH PERFORMANCE
+37.87%
3 MONTH PERFORMANCE
+19.96%
6 MONTH PERFORMANCE
-1.38%
YEAR-TO-DATE PERFORMANCE
-0.74%
1 YEAR PERFORMANCE
+4.38%
Saratoga Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.45 | $12.90 (-4.09%) | $13.45 | $12.73 | 188.64 K | |
| 11/04/2026 | $13.80 | $13.90 (0.72%) | $14.27 | $13.72 | 220.71 K | $224.56 M |
| 11/03/2026 | $13.63 | $13.60 (-0.22%) | $13.72 | $13.18 | 288.67 K | $219.71 M |
| 11/02/2026 | $13.63 | $13.63 (0%) | $13.84 | $13.50 | 163.70 K | $220.20 M |
| 10/30/2026 | $14.00 | $13.62 (-2.71%) | $14.00 | $13.55 | 100.60 K | $220.03 M |
| 10/29/2026 | $13.65 | $13.94 (2.12%) | $13.98 | $13.56 | 56.39 K | $225.20 M |
| 10/28/2026 | $13.59 | $13.58 (-0.07%) | $13.75 | $13.44 | 89.70 K | $219.39 M |
| 10/27/2026 | $13.42 | $13.65 (1.71%) | $13.76 | $13.35 | 98.40 K | $220.52 M |
| 10/26/2026 | $13.49 | $13.32 (-1.26%) | $13.50 | $13.23 | 193.30 K | $215.19 M |
| 10/23/2026 | $13.83 | $13.57 (-1.88%) | $13.88 | $13.39 | 140.51 K | $219.23 M |
| 10/22/2026 | $13.72 | $13.86 (1.02%) | $14.12 | $13.62 | 152.65 K | $223.91 M |
| 10/21/2026 | $14.20 | $13.69 (-3.59%) | $14.25 | $13.52 | 213.61 K | $221.16 M |
| 10/20/2026 | $14.83 | $14.21 (-4.18%) | $14.95 | $14.20 | 129.66 K | $229.57 M |
| 10/19/2026 | $15.23 | $14.90 (-2.17%) | $15.30 | $14.81 | 84.50 K | $240.71 M |
| 10/16/2026 | $15.29 | $15.32 (0.2%) | $15.42 | $15.20 | 109.59 K | $247.50 M |
| 10/15/2026 | $14.87 | $15.22 (2.35%) | $15.48 | $14.87 | 121.21 K | $245.88 M |
| 10/14/2026 | $14.99 | $14.92 (-0.47%) | $15.37 | $14.82 | 143.56 K | $241.04 M |
| 10/13/2026 | $15.25 | $15.07 (-1.18%) | $15.40 | $14.78 | 169.15 K | $243.46 M |
| 10/12/2026 | $15.00 | $14.93 (-0.47%) | $15.07 | $14.84 | 83.74 K | $241.20 M |
| 10/09/2026 | $14.93 | $15.03 (0.67%) | $15.03 | $14.60 | 194.14 K | $242.81 M |
| 10/08/2026 | $14.81 | $14.97 (1.08%) | $15.20 | $14.48 | 301.40 K | $241.84 M |
| 10/07/2026 | $15.20 | $14.91 (-1.91%) | $15.25 | $13.78 | 518.68 K | $240.87 M |
| 10/06/2026 | $16.36 | $15.81 (-3.36%) | $16.36 | $15.69 | 373.16 K | $255.41 M |
| 10/05/2026 | $16.45 | $16.61 (0.97%) | $16.77 | $16.44 | 251.67 K | $268.34 M |
| 10/02/2026 | $16.83 | $16.48 (-2.08%) | $16.99 | $16.39 | 160.13 K | $266.24 M |
| 10/01/2026 | $16.66 | $16.72 (0.36%) | $16.79 | $16.56 | 102.64 K | $271.74 M |
| 09/30/2026 | $17.01 | $16.66 (-2.06%) | $17.04 | $16.62 | 129.60 K | $270.77 M |
| 09/29/2026 | $16.87 | $17.03 (0.95%) | $17.25 | $16.87 | 116.15 K | $276.78 M |
| 09/28/2026 | $17.11 | $16.80 (-1.81%) | $17.11 | $16.72 | 95.14 K | $273.04 M |
| 09/25/2026 | $17.30 | $17.11 (-1.1%) | $17.44 | $17.07 | 120.55 K | $278.08 M |
| 09/24/2026 | $17.56 | $17.33 (-1.31%) | $17.65 | $17.27 | 101.32 K | $281.66 M |
| 09/23/2026 | $17.77 | $17.46 (-1.74%) | $17.80 | $17.35 | 141.00 K | $283.77 M |
| 09/22/2026 | $17.68 | $17.75 (0.4%) | $17.94 | $17.63 | 124.90 K | $288.48 M |
| 09/21/2026 | $17.00 | $17.57 (3.35%) | $17.66 | $17.00 | 140.60 K | $285.56 M |
| 09/18/2026 | $17.88 | $17.64 (-1.34%) | $17.88 | $17.58 | 96.82 K | $286.69 M |
| 09/17/2026 | $17.67 | $17.86 (1.08%) | $18.08 | $17.67 | 137.28 K | $290.27 M |
| 09/16/2026 | $17.41 | $17.59 (1.03%) | $17.61 | $17.31 | 129.62 K | $285.88 M |
| 09/15/2026 | $17.31 | $17.40 (0.52%) | $17.47 | $17.25 | 110.70 K | $282.79 M |
| 09/14/2026 | $17.16 | $17.34 (1.05%) | $17.40 | $17.08 | 120.34 K | $281.82 M |
| 09/11/2026 | $17.22 | $17.22 (0%) | $17.35 | $17.12 | 128.91 K | $279.87 M |
| 09/10/2026 | $17.36 | $17.16 (-1.15%) | $17.41 | $17.13 | 149.90 K | $278.89 M |
| 09/09/2026 | $17.45 | $17.37 (-0.46%) | $17.52 | $17.20 | 185.25 K | $282.31 M |
| 09/08/2026 | $17.60 | $17.45 (-0.85%) | $17.80 | $17.35 | 201.37 K | $283.61 M |
| 09/04/2026 | $17.77 | $17.64 (-0.73%) | $17.77 | $17.45 | 297.17 K | $286.69 M |
| 09/03/2026 | $18.20 | $17.77 (-2.36%) | $18.32 | $17.61 | 260.81 K | $288.81 M |
| 09/02/2026 | $18.50 | $18.34 (-0.86%) | $18.52 | $18.26 | 140.11 K | $298.07 M |
| 09/01/2026 | $18.58 | $18.34 (-1.29%) | $18.58 | $18.30 | 77.20 K | $298.07 M |
| 08/31/2026 | $18.20 | $18.50 (1.65%) | $18.56 | $18.20 | 139.36 K | $300.67 M |
| 08/28/2026 | $18.28 | $18.24 (-0.22%) | $18.45 | $18.22 | 123.90 K | $296.45 M |
| 08/27/2026 | $18.40 | $18.33 (-0.38%) | $18.53 | $18.26 | 109.70 K | $297.91 M |
| 08/26/2026 | $18.50 | $18.42 (-0.43%) | $18.53 | $18.30 | 67.94 K | $299.37 M |
| 08/25/2026 | $18.46 | $18.42 (-0.22%) | $18.53 | $18.30 | 106.12 K | $299.37 M |
| 08/24/2026 | $18.42 | $18.49 (0.38%) | $18.59 | $18.10 | 218.24 K | $300.51 M |
| 08/21/2026 | $18.80 | $18.43 (-1.97%) | $18.80 | $18.34 | 110.79 K | $299.53 M |
| 08/20/2026 | $18.60 | $18.72 (0.65%) | $18.80 | $18.60 | 92.05 K | $304.25 M |
| 08/19/2026 | $18.80 | $18.80 (0%) | $18.80 | $18.59 | 93.70 K | $305.55 M |
| 08/18/2026 | $18.66 | $18.69 (0.16%) | $18.76 | $18.55 | 100.20 K | $303.76 M |
| 08/17/2026 | $18.90 | $18.71 (-1.01%) | $19.20 | $18.42 | 201.61 K | $304.09 M |
| 08/14/2026 | $19.45 | $18.90 (-2.83%) | $19.69 | $18.86 | 180.73 K | $307.17 M |
| 08/13/2026 | $19.42 | $19.55 (0.67%) | $19.69 | $19.35 | 66.14 K | $317.74 M |
| 08/12/2026 | $19.76 | $19.38 (-1.92%) | $19.80 | $19.35 | 67.83 K | $314.97 M |
| 08/11/2026 | $19.76 | $19.58 (-0.91%) | $19.79 | $19.47 | 99.22 K | $318.22 M |
| 08/10/2026 | $20.05 | $19.73 (-1.6%) | $20.05 | $19.52 | 99.60 K | $320.66 M |
| 08/07/2026 | $19.56 | $20.01 (2.3%) | $20.04 | $19.56 | 121.77 K | $325.21 M |
| 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 |
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.
