5 DAY PERFORMANCE
-2.68%
1 MONTH PERFORMANCE
+1.46%
3 MONTH PERFORMANCE
-2.43%
6 MONTH PERFORMANCE
+4.81%
YEAR-TO-DATE PERFORMANCE
-0.74%
1 YEAR PERFORMANCE
-7.88%
Saratoga Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $22.75 | $22.68 (-0.33%) | $22.81 | $22.50 | 132.56 K | $358.45 M |
| 05/05/2026 | $23.52 | $23.22 (-1.28%) | $23.61 | $23.00 | 110.73 K | $368.04 M |
| 05/04/2026 | $23.45 | $23.89 (1.88%) | $23.96 | $23.45 | 273.09 K | $378.66 M |
| 05/01/2026 | $23.39 | $23.53 (0.6%) | $23.69 | $23.30 | 124.50 K | $372.96 M |
| 04/30/2026 | $22.70 | $23.30 (2.64%) | $23.33 | $22.69 | 77.01 K | $375.34 M |
| 04/29/2026 | $22.72 | $22.67 (-0.22%) | $22.75 | $22.55 | 48.71 K | $365.19 M |
| 04/28/2026 | $22.40 | $22.84 (1.96%) | $22.85 | $22.40 | 62.07 K | $367.93 M |
| 04/27/2026 | $22.44 | $22.40 (-0.18%) | $22.67 | $22.30 | 80.40 K | $360.84 M |
| 04/24/2026 | $22.40 | $22.49 (0.4%) | $22.72 | $22.40 | 48.10 K | $362.29 M |
| 04/23/2026 | $22.95 | $22.52 (-1.87%) | $23.07 | $22.32 | 176.11 K | $362.77 M |
| 04/22/2026 | $22.96 | $22.84 (-0.52%) | $23.30 | $22.81 | 93.30 K | $367.93 M |
| 04/21/2026 | $23.40 | $22.87 (-2.26%) | $23.45 | $22.85 | 115.30 K | $368.41 M |
| 04/20/2026 | $23.40 | $23.25 (-0.64%) | $23.47 | $23.01 | 99.48 K | $374.53 M |
| 04/17/2026 | $23.13 | $23.37 (1.04%) | $23.51 | $23.00 | 96.20 K | $376.46 M |
| 04/16/2026 | $23.07 | $22.98 (-0.39%) | $23.37 | $22.92 | 79.01 K | $370.18 M |
| 04/15/2026 | $22.72 | $23.20 (2.11%) | $23.31 | $22.72 | 131.50 K | $373.73 M |
| 04/14/2026 | $22.40 | $22.75 (1.56%) | $22.83 | $22.40 | 79.70 K | $366.48 M |
| 04/13/2026 | $22.18 | $22.45 (1.22%) | $22.45 | $22.01 | 117.92 K | $361.64 M |
| 04/10/2026 | $22.01 | $22.29 (1.27%) | $22.42 | $21.94 | 118.14 K | $359.07 M |
| 04/09/2026 | $21.88 | $22.02 (0.64%) | $22.29 | $21.88 | 90.54 K | $354.72 M |
| 04/08/2026 | $22.29 | $22.11 (-0.81%) | $22.35 | $21.81 | 101.20 K | $356.17 M |
| 04/07/2026 | $22.05 | $21.92 (-0.59%) | $22.20 | $21.81 | 116.30 K | $353.11 M |
| 04/06/2026 | $22.54 | $22.57 (0.13%) | $22.70 | $22.28 | 159.10 K | $363.58 M |
| 04/02/2026 | $21.10 | $22.03 (4.41%) | $22.08 | $21.05 | 117.00 K | $354.88 M |
| 04/01/2026 | $21.88 | $21.38 (-2.29%) | $21.92 | $21.30 | 143.58 K | $344.41 M |
| 03/31/2026 | $21.67 | $21.87 (0.92%) | $21.94 | $21.45 | 74.96 K | $352.30 M |
| 03/30/2026 | $20.97 | $21.31 (1.62%) | $21.41 | $20.90 | 102.40 K | $343.28 M |
| 03/27/2026 | $22.09 | $20.92 (-5.3%) | $22.09 | $20.78 | 298.00 K | $337.00 M |
| 03/26/2026 | $22.14 | $22.10 (-0.18%) | $22.53 | $22.01 | 55.00 K | $356.01 M |
| 03/25/2026 | $21.83 | $22.17 (1.56%) | $22.31 | $21.83 | 58.01 K | $357.13 M |
| 03/24/2026 | $22.15 | $21.77 (-1.72%) | $22.25 | $21.72 | 85.50 K | $350.69 M |
| 03/23/2026 | $22.00 | $22.19 (0.86%) | $22.40 | $21.69 | 128.50 K | $357.46 M |
| 03/20/2026 | $22.62 | $21.83 (-3.49%) | $22.65 | $21.83 | 186.60 K | $351.66 M |
| 03/19/2026 | $22.49 | $22.50 (0.04%) | $22.89 | $22.35 | 99.10 K | $362.45 M |
| 03/18/2026 | $22.45 | $22.52 (0.31%) | $22.81 | $22.45 | 62.44 K | $362.77 M |
| 03/17/2026 | $21.98 | $22.48 (2.27%) | $22.68 | $21.98 | 107.22 K | $362.13 M |
| 03/16/2026 | $22.15 | $21.89 (-1.17%) | $22.15 | $21.75 | 145.30 K | $352.62 M |
| 03/13/2026 | $22.45 | $22.06 (-1.74%) | $22.68 | $22.03 | 134.50 K | $355.36 M |
| 03/12/2026 | $22.67 | $22.44 (-1.01%) | $22.83 | $22.30 | 133.14 K | $361.48 M |
| 03/11/2026 | $22.85 | $22.80 (-0.22%) | $23.03 | $22.63 | 98.75 K | $367.28 M |
| 03/10/2026 | $22.94 | $22.89 (-0.22%) | $23.15 | $22.65 | 122.91 K | $368.73 M |
| 03/09/2026 | $22.96 | $22.95 (-0.04%) | $23.18 | $22.30 | 168.88 K | $369.70 M |
| 03/06/2026 | $23.50 | $23.22 (-1.19%) | $23.50 | $22.84 | 192.25 K | $374.05 M |
| 03/05/2026 | $23.60 | $23.63 (0.13%) | $23.86 | $23.42 | 171.72 K | $380.65 M |
| 03/04/2026 | $23.45 | $23.70 (1.07%) | $23.75 | $23.25 | 166.54 K | $381.78 M |
| 03/03/2026 | $23.14 | $23.46 (1.38%) | $23.56 | $22.91 | 208.64 K | $377.91 M |
| 03/02/2026 | $23.17 | $23.58 (1.77%) | $23.80 | $23.08 | 257.58 K | $379.85 M |
| 02/27/2026 | $23.38 | $23.16 (-0.94%) | $23.65 | $23.05 | 158.41 K | $373.08 M |
| 02/26/2026 | $23.48 | $23.45 (-0.13%) | $23.60 | $23.05 | 78.20 K | $377.75 M |
| 02/25/2026 | $23.28 | $23.51 (0.99%) | $23.51 | $23.01 | 69.13 K | $378.72 M |
| 02/24/2026 | $23.00 | $23.17 (0.74%) | $23.49 | $23.00 | 86.12 K | $373.24 M |
| 02/23/2026 | $23.25 | $22.92 (-1.42%) | $23.35 | $22.85 | 123.42 K | $369.22 M |
| 02/20/2026 | $23.00 | $23.29 (1.26%) | $23.33 | $22.75 | 96.22 K | $375.18 M |
| 02/19/2026 | $23.67 | $23.14 (-2.24%) | $23.71 | $22.77 | 229.70 K | $372.76 M |
| 02/18/2026 | $23.59 | $23.59 (0%) | $23.78 | $23.51 | 70.48 K | $380.01 M |
| 02/17/2026 | $23.17 | $23.48 (1.34%) | $23.56 | $23.00 | 152.73 K | $378.24 M |
| 02/13/2026 | $22.87 | $23.03 (0.7%) | $23.12 | $22.67 | 112.02 K | $370.99 M |
| 02/12/2026 | $23.38 | $22.88 (-2.14%) | $23.50 | $22.87 | 121.10 K | $368.57 M |
| 02/11/2026 | $23.45 | $23.31 (-0.6%) | $23.45 | $23.05 | 95.00 K | $375.50 M |
| 02/10/2026 | $23.39 | $23.27 (-0.51%) | $23.53 | $23.16 | 119.34 K | $374.85 M |
| 02/09/2026 | $23.40 | $23.39 (-0.04%) | $23.65 | $23.36 | 86.15 K | $376.79 M |
| 02/06/2026 | $23.37 | $23.47 (0.43%) | $23.63 | $23.31 | 96.20 K | $378.07 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.
