5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
-1.06%
3 MONTH PERFORMANCE
-0.67%
6 MONTH PERFORMANCE
-0.08%
YEAR-TO-DATE PERFORMANCE
-0.08%
1 YEAR PERFORMANCE
+0.28%
Saratoga Investment Corp 8.125% Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $25.27 | $25.28 (0.04%) | $25.28 | $25.27 | 548 | $359.05 M |
| 12/03/2025 | $25.29 | $25.29 (0%) | $25.31 | $25.29 | 965 | $354.00 M |
| 12/02/2025 | $25.31 | $25.29 (-0.08%) | $25.31 | $25.27 | 2.00 K | $356.21 M |
| 12/01/2025 | $25.28 | $25.28 (0%) | $25.31 | $25.23 | 5.90 K | $367.57 M |
| 11/28/2025 | $25.24 | $25.27 (0.12%) | $25.27 | $25.15 | 2.25 K | $366.46 M |
| 11/26/2025 | $25.25 | $25.26 (0.04%) | $25.26 | $25.25 | 5.60 K | $366.46 M |
| 11/25/2025 | $25.27 | $25.24 (-0.12%) | $25.27 | $25.24 | 2.01 K | $363.46 M |
| 11/24/2025 | $25.13 | $25.22 (0.36%) | $25.27 | $25.13 | 1.30 K | $358.57 M |
| 11/21/2025 | $25.17 | $25.15 (-0.08%) | $25.18 | $25.12 | 5.24 K | $354.63 M |
| 11/20/2025 | $25.22 | $25.25 (0.12%) | $25.27 | $25.19 | 7.80 K | $349.58 M |
| 11/19/2025 | $25.13 | $25.22 (0.36%) | $25.27 | $25.13 | 9.30 K | $350.06 M |
| 11/18/2025 | $25.28 | $25.27 (-0.04%) | $25.28 | $25.21 | 700 | $351.16 M |
| 11/17/2025 | $25.30 | $25.28 (-0.08%) | $25.32 | $25.23 | 6.24 K | $347.69 M |
| 11/14/2025 | $25.16 | $25.30 (0.56%) | $25.33 | $25.10 | 42.70 K | $351.32 M |
| 11/13/2025 | $25.67 | $25.58 (-0.35%) | $25.67 | $25.55 | 5.83 K | $350.84 M |
| 11/12/2025 | $25.58 | $25.61 (0.12%) | $25.61 | $25.58 | 6.80 K | $352.90 M |
| 11/11/2025 | $25.53 | $25.56 (0.12%) | $25.57 | $25.53 | 3.10 K | $347.37 M |
| 11/10/2025 | $25.57 | $25.55 (-0.08%) | $25.57 | $25.54 | 8.21 K | $342.01 M |
| 11/07/2025 | $25.57 | $25.51 (-0.23%) | $25.57 | $25.51 | 1.52 K | $342.01 M |
| 11/06/2025 | $25.51 | $25.53 (0.08%) | $25.56 | $25.48 | 9.94 K | $344.69 M |
| 11/05/2025 | $25.55 | $25.55 (0%) | $25.55 | $25.55 | 363 | $346.11 M |
| 11/04/2025 | $25.55 | $25.55 (0%) | $25.55 | $25.55 | 400 | $349.58 M |
| 11/03/2025 | $25.47 | $25.50 (0.12%) | $25.52 | $25.47 | 2.85 K | $352.58 M |
| 10/31/2025 | $25.48 | $25.44 (-0.16%) | $25.48 | $25.42 | 4.80 K | $355.10 M |
| 10/30/2025 | $25.43 | $25.47 (0.16%) | $25.48 | $25.42 | 4.90 K | $350.53 M |
| 10/29/2025 | $25.41 | $25.45 (0.16%) | $25.45 | $25.41 | 10.34 K | $352.74 M |
| 10/28/2025 | $25.38 | $25.42 (0.16%) | $25.44 | $25.36 | 10.70 K | $359.99 M |
| 10/27/2025 | $25.41 | $25.39 (-0.08%) | $25.44 | $25.38 | 6.40 K | $357.79 M |
| 10/24/2025 | $25.39 | $25.37 (-0.08%) | $25.46 | $25.37 | 1.70 K | $354.79 M |
| 10/23/2025 | $25.46 | $25.46 (0%) | $25.46 | $25.39 | 4.20 K | $357.63 M |
| 10/22/2025 | $25.47 | $25.42 (-0.2%) | $25.47 | $25.38 | 3.03 K | $356.05 M |
| 10/21/2025 | $25.48 | $25.42 (-0.24%) | $25.48 | $25.42 | 728 | $355.73 M |
| 10/20/2025 | $25.40 | $25.45 (0.2%) | $25.48 | $25.40 | 1.40 K | $345.95 M |
| 10/17/2025 | $25.36 | $25.46 (0.39%) | $25.48 | $25.36 | 7.80 K | $342.64 M |
| 10/16/2025 | $25.43 | $25.41 (-0.08%) | $25.45 | $25.36 | 92.90 K | $340.12 M |
| 10/15/2025 | $25.40 | $25.41 (0.04%) | $25.41 | $25.40 | 900 | $349.74 M |
| 10/14/2025 | $25.43 | $25.40 (-0.12%) | $25.47 | $25.38 | 26.84 K | $349.42 M |
| 10/13/2025 | $25.46 | $25.41 (-0.2%) | $25.46 | $25.41 | 800 | $345.01 M |
| 10/10/2025 | $25.40 | $25.40 (0%) | $25.47 | $25.40 | 2.90 K | $340.59 M |
| 10/09/2025 | $25.42 | $25.42 (0%) | $25.42 | $25.42 | 2.00 K | $347.85 M |
| 10/08/2025 | $25.43 | $25.40 (-0.12%) | $25.43 | $25.40 | 3.83 K | $351.00 M |
| 10/07/2025 | $25.41 | $25.40 (-0.04%) | $25.44 | $25.40 | 4.24 K | $368.36 M |
| 10/06/2025 | $25.38 | $25.43 (0.2%) | $25.45 | $25.38 | 5.11 K | $385.08 M |
| 10/03/2025 | $25.38 | $25.38 (0%) | $25.44 | $25.35 | 3.05 K | $374.41 M |
| 10/02/2025 | $25.32 | $25.30 (-0.08%) | $25.37 | $25.30 | 3.93 K | $375.79 M |
| 10/01/2025 | $25.29 | $25.38 (0.36%) | $25.38 | $25.29 | 1.20 K | $369.80 M |
| 09/30/2025 | $25.25 | $25.23 (-0.08%) | $25.31 | $25.23 | 2.90 K | $374.25 M |
| 09/29/2025 | $25.20 | $25.20 (0%) | $25.36 | $25.19 | 2.15 K | $371.18 M |
| 09/26/2025 | $25.32 | $25.27 (-0.2%) | $25.37 | $25.22 | 1.05 K | $374.10 M |
| 09/25/2025 | $25.38 | $25.22 (-0.63%) | $25.41 | $25.22 | 6.92 K | $373.18 M |
| 09/24/2025 | $25.28 | $25.34 (0.24%) | $25.35 | $25.28 | 1.30 K | $371.18 M |
| 09/23/2025 | $25.45 | $25.45 (0%) | $25.45 | $25.45 | 0 | $380.24 M |
| 09/22/2025 | $25.43 | $25.45 (0.08%) | $25.45 | $25.27 | 2.40 K | $380.08 M |
| 09/19/2025 | $25.30 | $25.32 (0.08%) | $25.32 | $25.30 | 3.04 K | $381.31 M |
| 09/18/2025 | $25.34 | $25.34 (0%) | $25.35 | $25.32 | 2.30 K | $381.92 M |
| 09/17/2025 | $25.49 | $25.40 (-0.35%) | $25.49 | $25.40 | 2.10 K | $376.40 M |
| 09/16/2025 | $25.50 | $25.36 (-0.55%) | $25.50 | $25.36 | 1.70 K | $371.95 M |
| 09/15/2025 | $25.40 | $25.40 (0%) | $25.43 | $25.40 | 1.50 K | $371.18 M |
| 09/12/2025 | $25.46 | $25.31 (-0.59%) | $25.49 | $25.31 | 5.91 K | $376.09 M |
| 09/11/2025 | $25.34 | $25.48 (0.55%) | $25.48 | $25.34 | 3.50 K | $377.32 M |
| 09/10/2025 | $25.46 | $25.32 (-0.55%) | $25.48 | $25.31 | 9.22 K | $375.79 M |
| 09/09/2025 | $25.41 | $25.48 (0.28%) | $25.49 | $25.39 | 6.40 K | $376.55 M |
| 09/08/2025 | $25.49 | $25.39 (-0.39%) | $25.50 | $25.39 | 3.50 K | $380.39 M |
| 09/05/2025 | $25.48 | $25.45 (-0.12%) | $25.48 | $25.45 | 500 | $380.39 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.
