5 DAY PERFORMANCE
+1.54%
1 MONTH PERFORMANCE
+2.82%
3 MONTH PERFORMANCE
+6.57%
6 MONTH PERFORMANCE
-4.52%
YEAR-TO-DATE PERFORMANCE
+2.64%
1 YEAR PERFORMANCE
-4.55%
Saratoga Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $23.30 | $23.70 (1.72%) | $23.70 | $23.25 | 66.10 K | $381.78 M |
| 01/28/2026 | $23.43 | $23.34 (-0.38%) | $23.70 | $23.28 | 104.60 K | $375.98 M |
| 01/27/2026 | $23.23 | $23.42 (0.82%) | $23.57 | $23.23 | 117.20 K | $377.27 M |
| 01/26/2026 | $23.27 | $23.29 (0.09%) | $23.32 | $22.90 | 121.40 K | $375.18 M |
| 01/23/2026 | $23.35 | $23.32 (-0.13%) | $23.48 | $23.19 | 91.94 K | $375.66 M |
| 01/22/2026 | $23.42 | $23.39 (-0.13%) | $23.55 | $23.31 | 100.76 K | $376.79 M |
| 01/21/2026 | $23.11 | $23.35 (1.04%) | $23.46 | $23.11 | 83.23 K | $376.14 M |
| 01/20/2026 | $23.29 | $23.10 (-0.82%) | $23.29 | $22.96 | 163.50 K | $372.11 M |
| 01/16/2026 | $23.79 | $23.52 (-1.13%) | $23.79 | $23.51 | 89.74 K | $378.88 M |
| 01/15/2026 | $23.43 | $23.80 (1.58%) | $23.91 | $23.36 | 141.30 K | $383.39 M |
| 01/14/2026 | $23.06 | $23.43 (1.6%) | $23.50 | $23.06 | 123.05 K | $377.43 M |
| 01/13/2026 | $23.13 | $23.01 (-0.52%) | $23.20 | $22.88 | 105.10 K | $370.66 M |
| 01/12/2026 | $23.21 | $23.12 (-0.39%) | $23.28 | $23.00 | 119.58 K | $372.44 M |
| 01/09/2026 | $23.04 | $23.22 (0.78%) | $23.37 | $23.03 | 125.40 K | $374.05 M |
| 01/08/2026 | $22.59 | $22.94 (1.55%) | $23.05 | $22.59 | 172.20 K | $369.54 M |
| 01/07/2026 | $23.20 | $22.59 (-2.63%) | $23.29 | $22.36 | 253.30 K | $363.90 M |
| 01/06/2026 | $23.25 | $23.19 (-0.26%) | $23.36 | $23.05 | 169.21 K | $373.56 M |
| 01/05/2026 | $23.38 | $23.55 (0.73%) | $23.64 | $23.25 | 224.14 K | $379.36 M |
| 01/02/2026 | $23.18 | $23.17 (-0.04%) | $23.35 | $23.10 | 142.90 K | $365.52 M |
| 12/31/2025 | $23.07 | $23.07 (0%) | $23.17 | $23.03 | 59.46 K | $363.94 M |
| 12/30/2025 | $23.16 | $23.03 (-0.56%) | $23.25 | $23.03 | 90.01 K | $363.31 M |
| 12/29/2025 | $23.17 | $23.16 (-0.04%) | $23.28 | $23.07 | 107.62 K | $365.36 M |
| 12/26/2025 | $23.06 | $23.17 (0.48%) | $23.25 | $23.06 | 51.01 K | $365.52 M |
| 12/24/2025 | $23.05 | $23.15 (0.43%) | $23.23 | $23.00 | 30.40 K | $365.20 M |
| 12/23/2025 | $23.13 | $23.05 (-0.35%) | $23.34 | $22.97 | 60.20 K | $363.62 M |
| 12/22/2025 | $23.00 | $23.17 (0.74%) | $23.25 | $23.00 | 103.42 K | $365.52 M |
| 12/19/2025 | $23.23 | $22.98 (-1.08%) | $23.36 | $22.90 | 75.40 K | $362.52 M |
| 12/18/2025 | $23.37 | $23.28 (-0.39%) | $23.39 | $23.07 | 87.92 K | $367.25 M |
| 12/17/2025 | $23.05 | $23.22 (0.74%) | $23.30 | $23.00 | 71.68 K | $366.30 M |
| 12/16/2025 | $22.89 | $23.12 (1%) | $23.21 | $22.89 | 64.65 K | $364.73 M |
| 12/15/2025 | $23.23 | $22.94 (-1.25%) | $23.23 | $22.78 | 65.85 K | $361.89 M |
| 12/12/2025 | $23.06 | $23.15 (0.39%) | $23.20 | $23.01 | 55.40 K | $365.20 M |
| 12/11/2025 | $22.96 | $22.97 (0.04%) | $23.13 | $22.90 | 81.10 K | $362.36 M |
| 12/10/2025 | $22.85 | $22.95 (0.44%) | $23.00 | $22.81 | 70.90 K | $362.05 M |
| 12/09/2025 | $22.75 | $22.86 (0.48%) | $22.93 | $22.71 | 65.04 K | $360.63 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 |
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.
