5 DAY PERFORMANCE
+2.19%
1 MONTH PERFORMANCE
-5.67%
3 MONTH PERFORMANCE
+5.24%
6 MONTH PERFORMANCE
+6.16%
YEAR-TO-DATE PERFORMANCE
+1.55%
1 YEAR PERFORMANCE
-5.78%
Saratoga Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $24.09 | $24.29 (0.84%) | $24.30 | $24.04 | 24,358 | $333.45 M |
| 12/31/2024 | $23.82 | $23.92 (0.42%) | $24.05 | $23.75 | 45,564 | $328.33 M |
| 12/30/2024 | $23.75 | $23.86 (0.46%) | $23.99 | $23.45 | 73,431 | $327.51 M |
| 12/27/2024 | $23.85 | $23.77 (-0.34%) | $24.06 | $23.56 | 57,700 | $326.27 M |
| 12/26/2024 | $23.89 | $23.75 (-0.59%) | $23.98 | $23.73 | 50,300 | $326.00 M |
| 12/24/2024 | $23.76 | $23.93 (0.72%) | $23.93 | $23.51 | 32,945 | $328.47 M |
| 12/23/2024 | $23.86 | $23.68 (-0.75%) | $23.89 | $23.50 | 44,526 | $325.04 M |
| 12/20/2024 | $23.59 | $23.74 (0.64%) | $24.07 | $23.48 | 84,009 | $325.86 M |
| 12/19/2024 | $23.62 | $23.71 (0.38%) | $23.83 | $23.39 | 102,100 | $325.45 M |
| 12/18/2024 | $24.00 | $23.52 (-2%) | $24.32 | $23.00 | 99,986 | $322.84 M |
| 12/17/2024 | $24.25 | $24.07 (-0.74%) | $24.36 | $23.97 | 42,528 | $330.39 M |
| 12/16/2024 | $24.18 | $24.22 (0.17%) | $24.28 | $24.01 | 69,100 | $332.45 M |
| 12/13/2024 | $24.04 | $24.08 (0.17%) | $24.15 | $23.88 | 46,500 | $330.53 M |
| 12/12/2024 | $24.16 | $24.02 (-0.58%) | $24.36 | $23.92 | 47,500 | $329.70 M |
| 12/11/2024 | $24.38 | $24.02 (-1.48%) | $24.49 | $23.95 | 60,000 | $329.70 M |
| 12/10/2024 | $23.98 | $24.26 (1.17%) | $24.31 | $23.92 | 54,529 | $333.00 M |
| 12/09/2024 | $24.00 | $24.07 (0.29%) | $24.56 | $23.96 | 90,410 | $330.39 M |
| 12/06/2024 | $24.00 | $24.02 (0.08%) | $24.13 | $23.93 | 60,600 | $329.70 M |
| 12/05/2024 | $24.02 | $23.91 (-0.46%) | $24.11 | $23.64 | 112,941 | $328.19 M |
| 12/04/2024 | $24.20 | $24.11 (-0.37%) | $24.30 | $23.82 | 131,525 | $330.94 M |
| 12/03/2024 | $25.75 | $25.37 (-1.48%) | $25.85 | $25.35 | 279,660 | $348.23 M |
| 12/02/2024 | $25.87 | $25.75 (-0.46%) | $25.92 | $25.55 | 663,108 | $353.45 M |
| 11/29/2024 | $25.60 | $25.69 (0.35%) | $25.80 | $25.53 | 233,100 | $352.62 M |
| 11/27/2024 | $25.73 | $25.53 (-0.78%) | $25.75 | $25.53 | 86,300 | $350.43 M |
| 11/26/2024 | $25.74 | $25.62 (-0.47%) | $25.98 | $25.56 | 240,131 | $351.66 M |
| 11/25/2024 | $26.44 | $25.75 (-2.61%) | $26.49 | $25.69 | 157,000 | $353.45 M |
| 11/22/2024 | $25.80 | $26.07 (1.05%) | $26.13 | $25.80 | 61,700 | $357.84 M |
| 11/21/2024 | $25.55 | $25.68 (0.51%) | $25.91 | $25.55 | 49,129 | $352.49 M |
| 11/20/2024 | $25.43 | $25.63 (0.79%) | $25.66 | $25.39 | 48,300 | $351.80 M |
| 11/19/2024 | $25.34 | $25.43 (0.36%) | $25.65 | $25.34 | 76,100 | $349.06 M |
| 11/18/2024 | $25.26 | $25.54 (1.11%) | $25.68 | $25.26 | 92,931 | $350.57 M |
| 11/15/2024 | $25.17 | $25.26 (0.36%) | $25.44 | $25.06 | 75,424 | $346.72 M |
| 11/14/2024 | $24.94 | $25.05 (0.44%) | $25.19 | $24.84 | 52,930 | $343.84 M |
| 11/13/2024 | $24.92 | $24.77 (-0.6%) | $24.94 | $24.52 | 56,865 | $340.00 M |
| 11/12/2024 | $25.20 | $24.79 (-1.63%) | $25.20 | $24.77 | 72,400 | $340.27 M |
| 11/11/2024 | $24.98 | $25.09 (0.44%) | $25.20 | $24.88 | 133,175 | $344.39 M |
| 11/08/2024 | $24.55 | $24.84 (1.18%) | $24.86 | $24.55 | 87,400 | $340.96 M |
| 11/07/2024 | $24.00 | $24.38 (1.58%) | $24.55 | $23.95 | 106,900 | $334.64 M |
| 11/06/2024 | $23.78 | $23.83 (0.21%) | $23.96 | $23.54 | 52,400 | $327.09 M |
| 11/05/2024 | $23.34 | $23.31 (-0.13%) | $23.50 | $23.23 | 42,400 | $319.96 M |
| 11/04/2024 | $23.30 | $23.26 (-0.17%) | $23.58 | $23.21 | 37,000 | $319.27 M |
| 11/01/2024 | $23.48 | $23.23 (-1.06%) | $23.58 | $23.16 | 53,800 | $318.86 M |
| 10/31/2024 | $23.59 | $23.44 (-0.64%) | $23.77 | $23.36 | 50,600 | $321.74 M |
| 10/30/2024 | $23.62 | $23.59 (-0.13%) | $23.94 | $23.55 | 35,100 | $323.80 M |
| 10/29/2024 | $23.94 | $23.69 (-1.04%) | $23.94 | $23.65 | 51,637 | $325.17 M |
| 10/28/2024 | $23.88 | $23.97 (0.38%) | $24.00 | $23.80 | 48,808 | $329.02 M |
| 10/25/2024 | $23.93 | $23.79 (-0.59%) | $24.15 | $23.71 | 65,500 | $326.54 M |
| 10/24/2024 | $23.92 | $23.84 (-0.33%) | $23.92 | $23.73 | 45,211 | $327.23 M |
| 10/23/2024 | $24.01 | $24.00 (-0.04%) | $24.13 | $23.90 | 37,814 | $329.43 M |
| 10/22/2024 | $24.12 | $23.98 (-0.58%) | $24.15 | $23.84 | 58,400 | $329.15 M |
| 10/21/2024 | $24.10 | $24.23 (0.54%) | $24.33 | $24.07 | 30,211 | $332.58 M |
| 10/18/2024 | $24.37 | $24.22 (-0.62%) | $24.50 | $24.15 | 48,000 | $332.45 M |
| 10/17/2024 | $24.33 | $24.26 (-0.29%) | $24.44 | $24.22 | 24,439 | $333.00 M |
| 10/16/2024 | $24.07 | $24.33 (1.08%) | $24.60 | $24.01 | 74,200 | $333.96 M |
| 10/15/2024 | $24.07 | $24.11 (0.17%) | $24.36 | $24.04 | 50,800 | $330.94 M |
| 10/14/2024 | $23.81 | $24.09 (1.18%) | $24.18 | $23.79 | 55,868 | $330.66 M |
| 10/11/2024 | $24.15 | $23.82 (-1.37%) | $24.15 | $23.76 | 78,700 | $326.96 M |
| 10/10/2024 | $24.26 | $23.94 (-1.32%) | $24.44 | $23.50 | 109,300 | $328.60 M |
| 10/09/2024 | $24.78 | $24.84 (0.24%) | $25.15 | $23.75 | 337,300 | $340.96 M |
| 10/08/2024 | $23.22 | $23.58 (1.55%) | $23.62 | $23.12 | 191,832 | $323.66 M |
| 10/07/2024 | $23.27 | $23.26 (-0.04%) | $23.37 | $23.18 | 37,582 | $319.27 M |
| 10/04/2024 | $23.22 | $23.24 (0.09%) | $23.40 | $23.14 | 31,504 | $318.00 M |
| 10/03/2024 | $23.00 | $23.17 (0.74%) | $23.41 | $23.00 | 35,939 | $317.04 M |
| 10/02/2024 | $23.10 | $23.08 (-0.09%) | $23.26 | $23.02 | 41,649 | $315.81 M |