5 DAY PERFORMANCE
-0.67%
1 MONTH PERFORMANCE
-0.40%
3 MONTH PERFORMANCE
-1.14%
6 MONTH PERFORMANCE
-1.41%
YEAR-TO-DATE PERFORMANCE
-0.59%
1 YEAR PERFORMANCE
-1.45%
Saratoga Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $25.45 | $25.43 (-0.08%) | $25.45 | $25.35 | 5.80 K | $208.40 M |
| 11/04/2026 | $25.36 | $25.39 (0.12%) | $25.44 | $25.36 | 7.53 K | $224.56 M |
| 11/03/2026 | $25.42 | $25.36 (-0.24%) | $25.42 | $25.35 | 6.43 K | $219.71 M |
| 11/02/2026 | $25.34 | $25.40 (0.24%) | $25.41 | $25.34 | 4.61 K | $220.20 M |
| 10/30/2026 | $25.30 | $25.33 (0.12%) | $25.35 | $25.30 | 10.43 K | $220.03 M |
| 10/29/2026 | $25.23 | $25.27 (0.16%) | $25.35 | $25.22 | 4.70 K | $225.20 M |
| 10/28/2026 | $25.40 | $25.32 (-0.31%) | $25.40 | $25.19 | 4.80 K | $219.39 M |
| 10/27/2026 | $25.40 | $25.26 (-0.55%) | $25.40 | $25.26 | 7.60 K | $220.52 M |
| 10/26/2026 | $25.30 | $25.28 (-0.08%) | $25.30 | $25.28 | 600 | $215.19 M |
| 10/23/2026 | $25.30 | $25.25 (-0.2%) | $25.30 | $25.25 | 600 | $219.23 M |
| 10/22/2026 | $25.20 | $25.30 (0.4%) | $25.30 | $25.19 | 12.40 K | $223.91 M |
| 10/21/2026 | $25.21 | $25.27 (0.24%) | $25.27 | $25.20 | 7.90 K | $221.16 M |
| 10/20/2026 | $25.26 | $25.25 (-0.04%) | $25.26 | $25.25 | 1.45 K | $229.57 M |
| 10/19/2026 | $25.21 | $25.25 (0.16%) | $25.26 | $25.21 | 11.73 K | $240.71 M |
| 10/16/2026 | $25.23 | $25.21 (-0.08%) | $25.23 | $25.21 | 4.05 K | $247.50 M |
| 10/15/2026 | $25.24 | $25.23 (-0.04%) | $25.25 | $25.22 | 4.10 K | $245.88 M |
| 10/14/2026 | $25.22 | $25.24 (0.08%) | $25.33 | $25.22 | 14.52 K | $241.04 M |
| 10/13/2026 | $25.18 | $25.25 (0.28%) | $25.25 | $25.16 | 2.24 K | $243.46 M |
| 10/12/2026 | $25.19 | $25.24 (0.2%) | $25.25 | $25.10 | 8.90 K | $241.20 M |
| 10/09/2026 | $25.11 | $25.19 (0.32%) | $25.23 | $25.11 | 8.40 K | $242.81 M |
| 10/08/2026 | $25.10 | $25.22 (0.48%) | $25.22 | $25.10 | 11.00 K | $241.84 M |
| 10/07/2026 | $25.19 | $25.16 (-0.12%) | $25.20 | $25.10 | 6.30 K | $240.87 M |
| 10/06/2026 | $25.24 | $25.26 (0.08%) | $25.26 | $25.20 | 3.90 K | $255.41 M |
| 10/05/2026 | $25.22 | $25.20 (-0.08%) | $25.22 | $25.11 | 4.50 K | $268.34 M |
| 10/02/2026 | $25.10 | $25.20 (0.4%) | $25.30 | $25.10 | 19.11 K | $266.24 M |
| 10/01/2026 | $25.10 | $25.17 (0.28%) | $25.19 | $25.10 | 7.10 K | $271.74 M |
| 09/30/2026 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 600 | $270.77 M |
| 09/29/2026 | $25.15 | $25.17 (0.08%) | $25.17 | $25.12 | 5.10 K | $276.78 M |
| 09/28/2026 | $25.15 | $25.13 (-0.08%) | $25.19 | $25.11 | 22.00 K | $273.04 M |
| 09/25/2026 | $25.15 | $25.15 (0%) | $25.15 | $25.11 | 3.40 K | $278.08 M |
| 09/24/2026 | $25.15 | $25.14 (-0.04%) | $25.15 | $25.11 | 5.40 K | $281.66 M |
| 09/23/2026 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 700 | $283.77 M |
| 09/22/2026 | $25.24 | $25.15 (-0.36%) | $25.24 | $25.10 | 2.50 K | $288.48 M |
| 09/21/2026 | $25.12 | $25.14 (0.08%) | $25.15 | $25.11 | 2.10 K | $285.56 M |
| 09/18/2026 | $25.07 | $25.08 (0.04%) | $25.08 | $25.06 | 5.90 K | $286.69 M |
| 09/17/2026 | $25.15 | $25.06 (-0.36%) | $25.15 | $25.05 | 10.54 K | $290.27 M |
| 09/16/2026 | $25.07 | $25.05 (-0.08%) | $25.11 | $25.05 | 11.20 K | $285.88 M |
| 09/15/2026 | $25.12 | $25.08 (-0.16%) | $25.14 | $25.08 | 11.50 K | $282.79 M |
| 09/14/2026 | $25.11 | $25.11 (0%) | $25.13 | $25.11 | 4.14 K | $281.82 M |
| 09/11/2026 | $25.09 | $25.11 (0.08%) | $25.11 | $25.08 | 23.95 K | $279.87 M |
| 09/10/2026 | $25.08 | $25.09 (0.04%) | $25.09 | $25.08 | 2.80 K | $278.89 M |
| 09/09/2026 | $25.10 | $25.09 (-0.04%) | $25.10 | $25.08 | 1.12 K | $282.31 M |
| 09/08/2026 | $25.00 | $25.09 (0.36%) | $25.10 | $25.00 | 2.80 K | $283.61 M |
| 09/04/2026 | $25.05 | $25.08 (0.12%) | $25.08 | $25.03 | 7.60 K | $286.69 M |
| 09/03/2026 | $25.09 | $25.05 (-0.16%) | $25.11 | $25.02 | 13.74 K | $288.81 M |
| 09/02/2026 | $25.09 | $25.11 (0.08%) | $25.11 | $25.08 | 9.64 K | $298.07 M |
| 09/01/2026 | $25.10 | $25.09 (-0.04%) | $25.11 | $25.09 | 5.44 K | $298.07 M |
| 08/31/2026 | $25.06 | $25.08 (0.08%) | $25.12 | $25.06 | 9.10 K | $300.67 M |
| 08/28/2026 | $25.12 | $25.08 (-0.16%) | $25.12 | $25.07 | 8.90 K | $296.45 M |
| 08/27/2026 | $25.08 | $25.12 (0.16%) | $25.12 | $25.07 | 5.80 K | $297.91 M |
| 08/26/2026 | $25.07 | $25.12 (0.2%) | $25.13 | $25.07 | 2.70 K | $299.37 M |
| 08/25/2026 | $25.10 | $25.11 (0.04%) | $25.12 | $25.06 | 6.62 K | $299.37 M |
| 08/24/2026 | $25.13 | $25.08 (-0.2%) | $25.13 | $25.08 | 5.80 K | $300.51 M |
| 08/21/2026 | $25.09 | $25.05 (-0.16%) | $25.11 | $25.05 | 2.90 K | $299.53 M |
| 08/20/2026 | $25.13 | $25.08 (-0.2%) | $25.14 | $25.08 | 4.04 K | $304.25 M |
| 08/19/2026 | $25.10 | $25.13 (0.12%) | $25.19 | $25.08 | 10.30 K | $305.55 M |
| 08/18/2026 | $25.09 | $25.10 (0.04%) | $25.13 | $25.01 | 17.20 K | $303.76 M |
| 08/17/2026 | $25.15 | $25.09 (-0.24%) | $25.15 | $25.09 | 6.14 K | $304.09 M |
| 08/14/2026 | $25.09 | $25.09 (0%) | $25.14 | $25.06 | 14.10 K | $307.17 M |
| 08/13/2026 | $25.50 | $25.56 (0.24%) | $25.56 | $25.47 | 9.90 K | $317.74 M |
| 08/12/2026 | $25.44 | $25.46 (0.08%) | $25.50 | $25.44 | 3.63 K | $314.97 M |
| 08/11/2026 | $25.43 | $25.50 (0.28%) | $25.52 | $25.43 | 14.40 K | $318.22 M |
| 08/10/2026 | $25.42 | $25.46 (0.16%) | $25.49 | $25.42 | 6.64 K | $320.66 M |
| 08/07/2026 | $25.44 | $25.47 (0.12%) | $25.47 | $25.44 | 2.40 K | $325.21 M |
| 08/06/2026 | $25.43 | $25.45 (0.08%) | $25.45 | $25.42 | 3.30 K | $316.76 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.
