Dark

SAR
SARATOGA INVESTMENT CORP. NEW
stock NYSE

At Close

Jul 2, 2026 3:59:30 PM EDT

22.42USD-0.532%(-0.12)134,881

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:08:30 AM EDT

22.57USD+0.133%(+0.03)300

After-hours

Jul 2, 2026 4:10:30 PM EDT

22.36USD-0.268%(-0.06)4,843

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	22.5100	22.6100	22.3000	22.3600	-0.799%	134,881	0.000%
2026-07-01	22.3900	22.5800	22.3900	22.5400	+1.031%	106,168	-0.799%
2026-06-30	22.2400	22.4799	22.2400	22.3100	+0.180%	55,781	+0.224%
2026-06-29	22.2900	22.4750	22.1759	22.2700	-0.090%	75,884	+0.404%
2026-06-26	22.1750	22.2900	21.9701	22.2900	+0.860%	52,768	+0.314%
2026-06-25	22.1300	22.2062	21.9000	22.1000	0.000%	83,622	+1.176%
2026-06-24	22.2300	22.3099	22.0450	22.1000	-0.585%	66,778	+1.176%
2026-06-23	22.1100	22.4100	22.0500	22.2300	+0.588%	66,899	+0.585%
2026-06-22	22.0300	22.3000	22.0000	22.1000	+0.045%	88,981	+1.176%
2026-06-18	22.0300	22.1977	22.0099	22.0900	+0.272%	50,383	+1.222%
2026-06-17	22.2300	22.3800	21.9500	22.0300	-0.855%	64,892	+1.498%
2026-06-16	22.1900	22.3926	22.0000	22.2200	+1.369%	90,194	+0.630%
2026-06-15	22.4400	22.4884	21.9200	21.9200	-2.317%	156,088	+2.007%
2026-06-12	22.3600	22.5400	22.2500	22.4400	+0.673%	62,071	-0.357%
2026-06-11	22.3900	22.5000	22.2100	22.2900	-0.224%	62,249	+0.314%
2026-06-10	22.3500	22.5699	22.3000	22.3400	0.000%	56,325	+0.090%
2026-06-09	22.2500	22.5100	22.2400	22.3400	+0.224%	61,635	+0.090%
2026-06-08	22.3300	22.4842	22.0800	22.2900	-0.313%	94,052	+0.314%
2026-06-05	22.4500	22.4900	22.1500	22.3600	-0.223%	107,778	0.000%
2026-06-04	22.1700	22.4800	22.0200	22.4100	0.000%	67,558	-0.223%
2026-06-03	22.7500	22.7500	22.2800	22.4100	-2.011%	132,991	-0.223%
2026-06-02	22.7400	22.9200	22.5100	22.8700	+0.749%	145,758	-2.230%
2026-06-01	22.5500	22.8100	22.5100	22.7000	+0.844%	73,868	-1.498%
2026-05-29	22.5000	22.7050	22.3900	22.5100	+0.223%	91,945	-0.666%
2026-05-28	22.5100	22.6900	22.3400	22.4600	-0.266%	72,296	-0.445%
2026-05-27	22.3000	22.6900	22.3000	22.5200	+0.987%	73,693	-0.710%
2026-05-26	22.3000	22.4700	22.1750	22.3000	+0.315%	123,897	+0.269%
2026-05-22	22.3400	22.4400	22.0300	22.2300	0.000%	49,781	+0.585%
2026-05-21	22.2300	22.4999	22.1436	22.2300	+0.135%	66,933	+0.585%
2026-05-20	22.1400	22.3800	22.0200	22.2000	+0.226%	72,161	+0.721%
2026-05-19	22.1800	22.3400	22.0000	22.1500	-0.180%	86,672	+0.948%
2026-05-18	22.0000	22.4200	21.7500	22.1900	+1.278%	216,138	+0.766%
2026-05-15	22.1300	22.2850	21.9000	21.9100	-0.994%	58,944	+2.054%
2026-05-14	22.1800	22.3300	22.0600	22.1300	+0.545%	70,185	+1.039%
2026-05-13	22.1700	22.2600	21.9500	22.0100	-0.542%	76,619	+1.590%
2026-05-12	21.9000	22.2600	21.8500	22.1300	+1.374%	88,251	+1.039%
2026-05-11	22.3000	22.3300	21.8100	21.8300	-1.445%	110,300	+2.428%
2026-05-08	22.5600	22.6500	22.1100	22.1500	-0.850%	99,889	+0.948%
2026-05-07	22.5100	22.6334	22.2700	22.3400	-0.711%	139,489	+0.090%
2026-05-06	22.7500	22.9600	22.5000	22.5000	-3.101%	190,578	-0.622%
2026-05-05	23.5200	23.6100	23.0001	23.2200	-2.805%	110,731	-3.704%
2026-05-04	23.4500	23.9600	23.4500	23.8900	+1.530%	273,089	-6.404%
2026-05-01	23.3900	23.6900	23.3000	23.5300	+0.987%	124,463	-4.972%
2026-04-30	22.7000	23.3250	22.6900	23.3000	+2.779%	77,007	-4.034%
2026-04-29	22.7200	22.7500	22.5500	22.6700	-0.744%	48,714	-1.367%
2026-04-28	22.4000	22.8500	22.4000	22.8400	+1.964%	62,069	-2.102%
2026-04-27	22.4400	22.6700	22.3000	22.4000	-0.400%	80,382	-0.179%
2026-04-24	22.4000	22.7200	22.4000	22.4900	-0.133%	48,103	-0.578%
2026-04-23	22.9500	23.0705	22.3200	22.5200	-1.401%	176,106	-0.710%
2026-04-22	22.9600	23.3000	22.8100	22.8400	-0.131%	93,298	-2.102%
2026-04-21	23.4000	23.4500	22.8500	22.8700	-1.634%	115,216	-2.230%
2026-04-20	23.4000	23.4737	23.0101	23.2500	-0.513%	99,478	-3.828%
2026-04-17	23.1300	23.5100	23.0000	23.3700	+1.697%	96,165	-4.322%
2026-04-16	23.0700	23.3745	22.9200	22.9800	-0.948%	79,012	-2.698%
2026-04-15	22.7200	23.3100	22.7200	23.2000	+1.978%	131,473	-3.621%
2026-04-14	22.4000	22.8300	22.4000	22.7500	+1.336%	79,683	-1.714%
2026-04-13	22.1800	22.4500	22.0100	22.4500	+0.718%	117,922	-0.401%
2026-04-10	22.0100	22.4199	21.9400	22.2900	+1.226%	118,143	+0.314%
2026-04-09	21.8800	22.2900	21.8800	22.0200	-0.407%	90,541	+1.544%
2026-04-08	22.2900	22.3500	21.8100	22.1100	+0.867%	101,202	+1.131%
2026-04-07	22.0500	22.2000	21.8100	21.9200	-2.880%	116,277	+2.007%
2026-04-06	22.5400	22.7000	22.2800	22.5700	+2.451%	159,056	-0.930%
2026-04-02	21.1000	22.0800	21.0500	22.0300	+3.040%	116,997	+1.498%
2026-04-01	21.8800	21.9199	21.3000	21.3800	-2.241%	143,577	+4.584%
2026-03-31	21.6700	21.9399	21.4500	21.8700	+2.628%	74,963	+2.241%
2026-03-30	20.9700	21.4050	20.9001	21.3100	+1.864%	102,380	+4.927%
2026-03-27	22.0900	22.0900	20.7800	20.9200	-5.339%	298,003	+6.883%
2026-03-26	22.1400	22.5300	22.0101	22.1000	-0.316%	54,960	+1.176%
2026-03-25	21.8300	22.3100	21.8300	22.1700	+1.837%	58,005	+0.857%
2026-03-24	22.1500	22.2500	21.7200	21.7700	-1.893%	85,496	+2.710%
2026-03-23	22.0000	22.4000	21.6900	22.1900	+1.649%	128,479	+0.766%
2026-03-20	22.6200	22.6500	21.8300	21.8300	-2.978%	186,567	+2.428%
2026-03-19	22.4900	22.8900	22.3500	22.5000	-0.089%	99,100	-0.622%
2026-03-18	22.4500	22.8100	22.4500	22.5200	+0.178%	62,439	-0.710%
2026-03-17	21.9800	22.6800	21.9800	22.4800	+2.695%	107,224	-0.534%
2026-03-16	22.1500	22.1500	21.7501	21.8900	-0.771%	145,298	+2.147%
2026-03-13	22.4500	22.6799	22.0300	22.0600	-1.693%	134,457	+1.360%
2026-03-12	22.6700	22.8250	22.3000	22.4400	-1.579%	133,136	-0.357%
2026-03-11	22.8500	23.0336	22.6300	22.8000	-0.393%	98,749	-1.930%
2026-03-10	22.9400	23.1450	22.6500	22.8900	-0.261%	122,909	-2.315%
2026-03-09	22.9600	23.1800	22.2950	22.9500	-1.163%	168,880	-2.571%
2026-03-06	23.5000	23.5000	22.8400	23.2200	-1.735%	192,247	-3.704%
2026-03-05	23.6000	23.8600	23.4150	23.6300	-0.295%	171,721	-5.375%
2026-03-04	23.4500	23.7500	23.2500	23.7000	+1.023%	166,540	-5.654%
2026-03-03	23.1400	23.5600	22.9100	23.4600	-0.509%	208,644	-4.689%
2026-03-02	23.1700	23.8000	23.0800	23.5800	+1.813%	257,568	-5.174%
2026-02-27	23.3800	23.6500	23.0500	23.1600	-1.237%	158,408	-3.454%
2026-02-26	23.4800	23.6000	23.0500	23.4500	-0.255%	78,048	-4.648%
2026-02-25	23.2750	23.5100	23.0100	23.5100	+1.467%	69,131	-4.892%
2026-02-24	23.0000	23.4900	23.0000	23.1700	+1.091%	86,116	-3.496%
2026-02-23	23.2500	23.3500	22.8500	22.9200	-1.589%	123,418	-2.443%
2026-02-20	23.0000	23.3300	22.7500	23.2900	+0.648%	96,224	-3.993%
2026-02-19	23.6700	23.7135	22.7700	23.1400	-1.908%	229,679	-3.371%
2026-02-18	23.5900	23.7804	23.5100	23.5900	+0.468%	70,479	-5.214%
2026-02-17	23.1700	23.5600	23.0000	23.4800	+1.954%	152,732	-4.770%
2026-02-13	22.8700	23.1200	22.6700	23.0300	+0.656%	112,021	-2.909%
2026-02-12	23.3800	23.5000	22.8700	22.8800	-1.845%	121,092	-2.273%
2026-02-11	23.4500	23.4500	23.0500	23.3100	+0.172%	94,967	-4.076%
2026-02-10	23.3900	23.5300	23.1600	23.2700	-0.513%	119,340	-3.911%
2026-02-09	23.4000	23.6500	23.3600	23.3900	-0.341%	86,145	-4.404%
2026-02-06	23.3700	23.6300	23.3101	23.4700	+0.385%	96,201	-4.729%
2026-02-05	23.3800	23.5100	23.1220	23.3800	-0.128%	168,064	-4.363%
2026-02-04	23.7900	23.7900	23.1112	23.4100	-1.639%	194,664	-4.485%
2026-02-03	24.0500	24.0700	23.5150	23.8000	-0.916%	276,727	-6.050%
2026-02-02	23.8000	24.0200	23.4600	24.0200	+1.607%	250,292	-6.911%
2026-01-30	23.6800	23.8400	23.5600	23.6400	-0.253%	98,002	-5.415%
2026-01-29	23.3000	23.7000	23.2500	23.7000	+1.542%	66,053	-5.654%
2026-01-28	23.4300	23.7000	23.2800	23.3400	-0.342%	104,601	-4.199%
2026-01-27	23.2300	23.5675	23.2300	23.4200	+0.558%	117,204	-4.526%
2026-01-26	23.2700	23.3161	22.9000	23.2900	-0.129%	121,321	-3.993%
2026-01-23	23.3500	23.4800	23.1850	23.3200	-0.299%	91,937	-4.117%
2026-01-22	23.4200	23.5500	23.3100	23.3900	+0.171%	100,758	-4.404%
2026-01-21	23.1100	23.4600	23.1100	23.3500	+1.082%	83,234	-4.240%
2026-01-20	23.2900	23.2900	22.9600	23.1000	-1.786%	163,355	-3.203%
2026-01-16	23.7900	23.7900	23.5100	23.5200	-1.176%	89,744	-4.932%
2026-01-15	23.4300	23.9100	23.3550	23.8000	+1.579%	141,282	-6.050%
2026-01-14	23.0600	23.5000	23.0600	23.4300	+1.825%	123,053	-4.567%
2026-01-13	23.1300	23.2000	22.8809	23.0100	-0.476%	104,901	-2.825%
2026-01-12	23.2100	23.2800	23.0000	23.1200	-0.431%	119,580	-3.287%
2026-01-09	23.0400	23.3700	23.0300	23.2200	+1.221%	123,700	-3.704%
2026-01-08	22.5900	23.0500	22.5900	22.9400	+1.549%	172,190	-2.528%
2026-01-07	23.2000	23.2900	22.3600	22.5900	-2.587%	253,253	-1.018%
2026-01-06	23.2500	23.3560	23.0500	23.1900	-1.529%	169,206	-3.579%
2026-01-05	23.3800	23.6400	23.2500	23.5500	+1.640%	224,140	-5.053%
2026-01-02	23.1800	23.3500	23.1000	23.1700	+0.433%	142,852	-3.496%
2025-12-31	23.0700	23.1700	23.0300	23.0700	+0.174%	59,456	-3.078%
2025-12-30	23.1600	23.2500	23.0300	23.0300	-0.561%	90,013	-2.909%
2025-12-29	23.1700	23.2800	23.0700	23.1600	-0.043%	107,616	-3.454%
2025-12-26	23.0600	23.2500	23.0600	23.1700	+0.086%	51,013	-3.496%
2025-12-24	23.0500	23.2318	23.0000	23.1500	+0.434%	30,375	-3.413%
2025-12-23	23.1300	23.3400	22.9700	23.0500	-0.518%	60,180	-2.993%
2025-12-22	23.0000	23.2500	23.0000	23.1700	+0.827%	103,415	-3.496%
2025-12-19	23.2300	23.3600	22.9010	22.9800	-1.289%	75,393	-2.698%
2025-12-18	23.3700	23.3900	23.0701	23.2800	+0.258%	87,923	-3.952%
2025-12-17	23.0500	23.3000	23.0001	23.2200	+0.433%	71,681	-3.704%
2025-12-16	22.8900	23.2100	22.8900	23.1200	+0.785%	64,646	-3.287%
2025-12-15	23.2300	23.2300	22.7800	22.9400	-0.907%	65,849	-2.528%
2025-12-12	23.0600	23.2000	23.0100	23.1500	+0.784%	55,384	-3.413%
2025-12-11	22.9600	23.1300	22.9000	22.9700	+0.087%	81,063	-2.656%
2025-12-10	22.8500	23.0000	22.8100	22.9500	+0.394%	70,903	-2.571%
2025-12-09	22.7500	22.9300	22.7100	22.8600	+0.661%	65,038	-2.187%
2025-12-08	22.7000	22.9900	22.6550	22.7100	-0.176%	79,367	-1.541%
2025-12-05	22.6900	22.8480	22.6338	22.7500	-0.044%	61,490	-1.714%
2025-12-04	22.4800	22.8400	22.4000	22.7600	+1.426%	71,540	-1.757%
2025-12-03	22.5800	22.6500	22.3000	22.4400	-0.620%	110,068	-0.357%
2025-12-02	22.6500	22.9700	22.5500	22.5800	-3.090%	121,147	-0.974%
2025-12-01	23.2300	23.5050	23.1100	23.3000	+0.301%	252,758	-4.034%
2025-11-28	23.1600	23.3899	23.1000	23.2300	0.000%	50,498	-3.745%
2025-11-26	22.9900	23.3400	22.9900	23.2300	+0.825%	95,073	-3.745%
2025-11-25	22.7800	23.0650	22.6600	23.0400	+1.364%	93,293	-2.951%
2025-11-24	22.6700	22.8000	22.3900	22.7300	+1.112%	76,244	-1.628%
2025-11-21	22.1100	22.5100	22.1100	22.4800	+1.444%	76,791	-0.534%
2025-11-20	22.3000	22.5000	22.0600	22.1600	-0.135%	108,107	+0.903%
2025-11-19	22.1600	22.4998	22.0500	22.1900	-0.314%	74,954	+0.766%
2025-11-18	22.0000	22.3784	21.9700	22.2600	+0.998%	72,770	+0.449%
2025-11-17	22.2700	22.2900	21.9900	22.0400	-1.033%	93,631	+1.452%
2025-11-14	22.2300	22.3600	21.9600	22.2700	+0.135%	79,102	+0.404%
2025-11-13	22.3900	22.7600	22.1300	22.2400	-0.581%	137,015	+0.540%
2025-11-12	22.1100	22.5800	22.1100	22.3700	+1.589%	95,051	-0.045%
2025-11-11	21.6800	22.2000	21.6800	22.0200	+1.568%	82,603	+1.544%
2025-11-10	21.6700	21.8000	21.5000	21.6800	0.000%	75,541	+3.137%
2025-11-07	21.9200	22.0100	21.5000	21.6800	-0.778%	136,209	+3.137%
2025-11-06	21.9000	22.2400	21.8000	21.8500	-0.410%	62,398	+2.334%
2025-11-05	22.0600	22.1100	21.7000	21.9400	-0.993%	131,599	+1.914%
2025-11-04	21.9800	22.2000	21.8700	22.1600	-0.850%	100,674	+0.903%
2025-11-03	22.5000	22.5100	22.1000	22.3500	-0.711%	140,305	+0.045%
2025-10-31	22.2200	22.5900	22.2200	22.5100	+1.305%	77,074	-0.666%
2025-10-30	22.3400	22.5299	22.1200	22.2200	-0.626%	47,905	+0.630%
2025-10-29	22.8000	22.8387	22.2500	22.3600	-2.016%	88,306	0.000%
2025-10-28	22.6200	22.9200	22.6000	22.8200	+0.617%	105,912	-2.016%
2025-10-27	22.5000	22.8868	22.5000	22.6800	+0.845%	104,601	-1.411%
2025-10-24	22.6500	22.8500	22.4500	22.4900	-0.794%	92,448	-0.578%
2025-10-23	22.6500	22.8500	22.6000	22.6700	+0.443%	103,925	-1.367%
2025-10-22	22.5400	22.7000	22.3900	22.5700	+0.089%	85,528	-0.930%
2025-10-21	22.0000	22.7000	21.9778	22.5500	+2.827%	114,731	-0.843%
2025-10-20	21.7500	21.9600	21.6001	21.9300	+0.967%	60,666	+1.961%
2025-10-17	21.7400	21.7600	21.5350	21.7200	+0.742%	89,483	+2.947%
2025-10-16	22.0800	22.2350	21.5000	21.5600	-2.751%	119,491	+3.711%
2025-10-15	22.1500	22.4300	22.0800	22.1700	+0.090%	102,265	+0.857%
2025-10-14	21.7200	22.2000	21.7000	22.1500	+1.280%	111,254	+0.948%
2025-10-13	21.7100	22.0500	21.5900	21.8700	+1.297%	144,710	+2.241%
2025-10-10	21.8000	21.9899	21.4000	21.5900	-2.086%	228,634	+3.566%
2025-10-09	22.1100	22.2399	21.6501	22.0500	-0.899%	322,685	+1.406%
2025-10-08	23.4000	23.4300	22.1600	22.2500	-4.711%	512,562	+0.494%
2025-10-07	24.0200	24.0900	23.2000	23.3500	-4.342%	282,580	-4.240%
2025-10-06	24.5000	24.6300	24.3500	24.4100	+0.041%	206,891	-8.398%
2025-10-03	24.5100	24.7600	24.3500	24.4000	-0.367%	134,015	-8.361%
2025-10-02	24.1200	24.5000	24.0200	24.4900	+1.618%	96,664	-8.697%
2025-10-01	24.3900	24.4889	23.8700	24.1000	-1.189%	185,231	-7.220%
2025-09-30	24.2100	24.6200	24.2000	24.3900	+0.827%	123,890	-8.323%
2025-09-29	24.4700	24.5100	24.1500	24.1900	-0.779%	87,489	-7.565%
2025-09-26	24.4000	24.5799	24.2100	24.3800	+0.247%	87,241	-8.285%
2025-09-25	24.1800	24.3300	24.0000	24.3200	+0.537%	107,317	-8.059%
2025-09-24	24.7400	24.8013	24.0900	24.1900	-2.381%	149,890	-7.565%
2025-09-23	24.7600	25.1450	24.6900	24.7800	+0.040%	66,097	-9.766%
2025-09-22	24.8500	24.9659	24.6500	24.7700	-0.322%	77,104	-9.730%
2025-09-19	24.9800	25.0000	24.6200	24.8500	-0.161%	117,364	-10.020%
2025-09-18	24.5100	24.9550	24.4500	24.8900	+1.468%	73,123	-10.165%
2025-09-17	24.3300	24.7600	24.2626	24.5300	+1.196%	66,257	-8.846%
2025-09-16	24.3000	24.3300	24.0760	24.2400	+0.207%	97,242	-7.756%
2025-09-15	24.5100	24.5450	24.1800	24.1900	-1.306%	147,905	-7.565%
2025-09-12	24.5500	24.7075	24.4650	24.5100	-0.325%	76,880	-8.772%
2025-09-11	24.4500	24.6000	24.3200	24.5900	+0.408%	75,486	-9.069%
2025-09-10	24.5500	24.7000	24.4200	24.4900	-0.204%	100,759	-8.697%
2025-09-09	24.7300	24.7700	24.5400	24.5400	-1.008%	97,839	-8.883%
2025-09-08	24.7900	24.9100	24.5000	24.7900	0.000%	145,485	-9.802%
2025-09-05	24.7600	24.8900	24.6000	24.7900	0.000%	125,810	-9.802%
2025-09-04	24.9000	25.0299	24.6600	24.7900	-1.471%	138,812	-9.802%
2025-09-03	25.5800	25.5800	25.1400	25.1600	-1.526%	227,129	-11.129%
2025-09-02	25.5600	25.6400	25.4100	25.5500	+0.039%	160,149	-12.485%
2025-08-29	25.5400	25.6100	25.4800	25.5400	+0.472%	111,319	-12.451%
2025-08-28	25.4600	25.5700	25.4100	25.4200	-0.314%	90,105	-12.038%
2025-08-27	25.4600	25.5750	25.4250	25.5000	+0.275%	70,289	-12.314%
2025-08-26	25.2600	25.4999	25.2600	25.4300	+0.753%	67,819	-12.072%
2025-08-25	25.3000	25.3800	25.1900	25.2400	-0.040%	109,464	-11.410%
2025-08-22	25.4900	25.6300	25.2400	25.2500	-0.825%	103,755	-11.446%
2025-08-21	25.4100	25.6000	25.3100	25.4600	+0.079%	139,717	-12.176%
2025-08-20	25.5400	25.5400	25.3300	25.4400	-0.157%	75,361	-12.107%
2025-08-19	25.5500	25.5900	25.2000	25.4800	-0.235%	59,126	-12.245%
2025-08-18	25.3600	25.5400	25.2920	25.5400	+0.949%	93,967	-12.451%
2025-08-15	25.4700	25.5200	25.3000	25.3000	-0.901%	64,086	-11.621%
2025-08-14	25.3700	25.5400	25.3700	25.5300	+0.393%	71,030	-12.417%
2025-08-13	25.2100	25.4593	25.2100	25.4300	+0.673%	69,219	-12.072%
2025-08-12	25.2800	25.5300	25.2200	25.2600	-0.119%	115,835	-11.481%
2025-08-11	24.9900	25.3000	24.8901	25.2900	+0.878%	102,362	-11.586%
2025-08-08	24.6000	25.0802	24.5700	25.0700	+2.160%	128,840	-10.810%
2025-08-07	24.8000	24.8069	24.3200	24.5400	-0.365%	127,580	-8.883%
2025-08-06	24.6700	24.7100	24.4350	24.6300	-1.243%	101,157	-9.216%
2025-08-05	24.5300	24.9500	24.4300	24.9400	+1.879%	245,580	-10.345%
2025-08-04	24.3800	24.5100	24.1500	24.4800	+1.366%	137,283	-8.660%
2025-08-01	24.7000	24.9100	24.1400	24.1500	-2.028%	236,861	-7.412%
2025-07-31	24.8300	25.1000	24.6300	24.6500	-0.605%	89,400	-9.290%
2025-07-30	24.9500	25.1200	24.7326	24.8000	-0.442%	99,363	-9.839%
2025-07-29	25.0100	25.1000	24.6800	24.9100	-0.400%	91,208	-10.237%
2025-07-28	25.1900	25.3100	24.9800	25.0100	-0.715%	126,086	-10.596%
2025-07-25	25.4200	25.4200	25.1300	25.1900	-0.592%	78,237	-11.235%
2025-07-24	25.5000	25.6000	25.2400	25.3400	-0.549%	144,950	-11.760%
2025-07-23	25.1100	25.5200	24.9900	25.4800	+1.961%	272,708	-12.245%
2025-07-22	25.0700	25.1770	24.9000	24.9900	-0.040%	96,838	-10.524%
2025-07-21	25.1000	25.2600	24.8000	25.0000	-0.517%	202,228	-10.560%
2025-07-18	25.5100	25.5800	25.0000	25.1300	-1.296%	131,653	-11.023%
2025-07-17	25.2400	25.4700	25.2300	25.4600	+0.872%	78,414	-12.176%
2025-07-16	25.0000	25.2500	24.9300	25.2400	+1.365%	113,512	-11.410%
2025-07-15	24.7000	24.9100	24.7000	24.9000	+0.484%	95,206	-10.201%
2025-07-14	24.8500	24.9200	24.6200	24.7800	-0.282%	87,709	-9.766%
2025-07-11	24.5700	24.8800	24.5300	24.8500	+0.567%	137,912	-10.020%
2025-07-10	24.3000	24.7100	24.1700	24.7100	+1.604%	141,153	-9.510%
2025-07-09	25.0000	25.0000	24.0100	24.3200	-2.875%	304,912	-8.059%
2025-07-08	25.1800	25.2800	25.0200	25.0400	-1.572%	156,104	-10.703%
2025-07-07	25.4600	25.4700	25.1006	25.4400	+0.315%	154,933	-12.107%
2025-07-03	25.3100	25.3738	25.1500	25.3600	+0.277%	83,773	-11.830%
2025-07-02	25.1000	25.2900	25.0500	25.2900	+0.757%	107,372	-11.586%
2025-07-01	24.8100	25.2500	24.7800	25.1000	+1.210%	104,453	-10.916%
2025-06-30	24.7000	25.0500	24.6264	24.8000	+0.486%	119,668	-9.839%
2025-06-27	24.5900	24.8100	24.5650	24.6800	+0.366%	94,147	-9.400%
2025-06-26	24.5000	24.6300	24.5000	24.5900	+0.204%	47,348	-9.069%
2025-06-25	24.5300	24.6400	24.3700	24.5400	+0.368%	74,481	-8.883%
2025-06-24	24.6500	24.7600	24.4200	24.4500	-0.610%	93,646	-8.548%
2025-06-23	24.5400	24.6000	24.3200	24.6000	+0.449%	70,465	-9.106%
2025-06-20	24.3800	24.5000	24.3001	24.4900	+0.658%	45,934	-8.697%
2025-06-18	24.1700	24.3906	24.1100	24.3300	+0.123%	77,403	-8.097%
2025-06-17	24.0700	24.3599	24.0500	24.3000	+0.621%	45,229	-7.984%
2025-06-16	24.2500	24.4378	24.0800	24.1500	-0.083%	48,882	-7.412%
2025-06-13	24.1800	24.3000	24.1000	24.1700	-0.494%	78,608	-7.489%
2025-06-12	24.0700	24.3000	24.0200	24.2900	+0.621%	50,685	-7.946%
2025-06-11	24.2100	24.2400	24.0200	24.1400	+0.249%	91,023	-7.374%
2025-06-10	24.3200	24.3200	23.9000	24.0800	-0.207%	898,693	-7.143%
2025-06-09	24.3500	24.7000	24.0101	24.1300	-1.147%	166,102	-7.335%
2025-06-06	24.4000	24.5700	24.3883	24.4100	+0.288%	79,798	-8.398%
2025-06-05	24.6000	24.6000	24.0100	24.3400	-1.177%	124,657	-8.135%
2025-06-04	24.6800	24.9200	24.6000	24.6300	-0.203%	174,150	-9.216%
2025-06-03	24.6000	24.7799	24.4700	24.6800	+0.489%	116,651	-9.400%
2025-06-02	24.8300	24.8300	24.5500	24.5600	-0.888%	94,646	-8.958%
2025-05-30	24.9800	24.9800	24.7550	24.7800	-0.840%	98,760	-9.766%
2025-05-29	25.0000	25.0100	24.7000	24.9900	+0.241%	114,110	-10.524%
2025-05-28	25.0000	25.0400	24.8000	24.9300	-0.439%	112,109	-10.309%
2025-05-27	24.7100	25.0400	24.4350	25.0400	+2.288%	141,101	-10.703%
2025-05-23	24.3100	24.5300	24.3000	24.4800	+0.123%	46,094	-8.660%
2025-05-22	24.4000	24.6000	24.2350	24.4500	+0.164%	65,713	-8.548%
2025-05-21	24.7400	24.7400	24.3400	24.4100	-1.214%	69,237	-8.398%
2025-05-20	24.5900	24.7679	24.5450	24.7100	+0.203%	71,586	-9.510%
2025-05-19	24.3500	24.6600	24.2550	24.6600	+1.107%	81,424	-9.327%
2025-05-16	24.3900	24.4958	24.0200	24.3900	+0.370%	103,632	-8.323%
2025-05-15	24.1300	24.3500	24.0000	24.3000	+1.082%	65,182	-7.984%
2025-05-14	24.2600	24.2600	23.8750	24.0400	-0.332%	108,697	-6.988%
2025-05-13	23.6900	24.3000	23.6900	24.1200	+1.259%	101,986	-7.297%
2025-05-12	23.7400	24.0000	23.6000	23.8200	+1.795%	140,990	-6.129%
2025-05-09	22.8700	23.6000	22.7500	23.4000	+2.993%	163,866	-4.444%
2025-05-08	23.8500	23.8500	22.2200	22.7200	-7.942%	375,386	-1.585%
2025-05-07	25.0200	25.1119	24.6300	24.6800	-0.724%	102,572	-9.400%
2025-05-06	24.7100	24.9100	24.5600	24.8600	-0.600%	47,150	-10.056%
2025-05-05	25.2000	25.4328	24.9600	25.0100	+0.401%	159,799	-10.596%
2025-05-02	24.6900	25.1000	24.6740	24.9100	+1.343%	65,558	-10.237%
2025-05-01	24.4600	24.7600	24.3811	24.5800	+0.862%	116,320	-9.032%
2025-04-30	24.4400	24.5276	24.0000	24.3700	-0.531%	39,767	-8.248%
2025-04-29	24.5800	24.6450	24.2900	24.5000	-0.244%	40,748	-8.735%
2025-04-28	24.3000	24.6000	24.3000	24.5600	+1.237%	75,121	-8.958%
2025-04-25	24.0200	24.2980	23.8000	24.2600	+0.957%	70,643	-7.832%
2025-04-24	23.9100	24.2488	23.6700	24.0300	+1.350%	87,176	-6.950%
2025-04-23	23.9000	24.0000	23.4705	23.7100	+0.551%	62,043	-5.694%
2025-04-22	23.4800	23.6500	23.1708	23.5800	+1.245%	36,603	-5.174%
2025-04-21	23.3900	23.5000	22.9000	23.2900	-0.851%	48,433	-3.993%
2025-04-17	22.8800	23.5384	22.8800	23.4900	+2.801%	50,894	-4.811%
2025-04-16	23.0600	23.1400	22.6000	22.8500	-0.782%	63,012	-2.144%
2025-04-15	22.9000	23.1894	22.8550	23.0300	+0.436%	93,236	-2.909%
2025-04-14	22.6600	23.2435	22.5500	22.9300	+1.866%	57,037	-2.486%
2025-04-11	22.2700	22.6800	22.0500	22.5100	+0.536%	48,887	-0.666%
2025-04-10	22.8600	22.8600	22.0100	22.3900	-2.483%	87,715	-0.134%
2025-04-09	21.2200	23.1000	21.1000	22.9600	+6.990%	128,319	-2.613%
2025-04-08	22.6600	23.2900	21.3100	21.4600	-3.551%	157,994	+4.194%
2025-04-07	22.8700	23.1300	21.5000	22.2500	-4.424%	219,681	+0.494%
2025-04-04	24.7200	24.9500	23.0500	23.2800	-7.399%	230,631	-3.952%
2025-04-03	24.9800	25.4500	24.9800	25.1400	-0.672%	104,331	-11.058%
2025-04-02	25.3000	25.4200	25.1800	25.3100	-0.158%	60,693	-11.655%
2025-04-01	25.4400	25.5756	25.1400	25.3500	+0.079%	104,299	-11.795%
2025-03-31	25.0000	25.3300	24.8210	25.3300	+0.516%	81,468	-11.725%
2025-03-28	25.2500	25.3900	25.0700	25.2000	-0.316%	74,965	-11.270%
2025-03-27	25.0300	25.4799	24.9700	25.2800	+0.637%	104,637	-11.551%
2025-03-26	24.9800	25.1200	24.9000	25.1200	+0.440%	91,221	-10.987%
2025-03-25	24.7800	25.0600	24.6800	25.0100	+1.584%	123,263	-10.596%
2025-03-24	24.3800	24.7783	24.3800	24.6200	+1.067%	61,573	-9.180%
2025-03-21	24.4000	24.5850	24.3300	24.3600	-0.327%	39,459	-8.210%
2025-03-20	24.3100	24.5500	24.2900	24.4400	+0.618%	35,120	-8.511%
2025-03-19	24.2100	24.4500	24.2000	24.2900	+0.538%	49,142	-7.946%
2025-03-18	24.0000	24.2400	24.0000	24.1600	+0.625%	48,757	-7.450%
2025-03-17	23.6500	24.2150	23.6500	24.0100	+1.095%	77,842	-6.872%
2025-03-14	23.5000	23.8400	23.4700	23.7500	+1.713%	88,480	-5.853%
2025-03-13	23.6500	23.7099	23.2900	23.3500	-1.268%	79,687	-4.240%
2025-03-12	23.6600	23.8800	23.3550	23.6500	+0.510%	92,422	-5.455%
2025-03-11	23.9500	24.1400	23.3700	23.5300	-1.999%	170,019	-4.972%
2025-03-10	24.0200	24.1444	23.8300	24.0100	-0.539%	210,563	-6.872%
2025-03-07	23.5700	24.2050	23.5554	24.1400	+2.418%	99,064	-7.374%
2025-03-06	24.2900	24.2900	23.5500	23.5700	-5.833%	245,577	-5.134%
2025-03-05	25.3000	25.4000	24.9200	25.0300	-0.793%	305,668	-10.667%
2025-03-04	25.7400	25.7500	25.1201	25.2300	-2.171%	186,333	-11.375%
2025-03-03	26.0200	26.1700	25.6300	25.7900	-0.808%	249,449	-13.300%
2025-02-28	25.8000	26.0000	25.7500	26.0000	+0.971%	127,698	-14.000%
2025-02-27	25.7700	25.7900	25.6250	25.7500	+0.195%	81,605	-13.165%
2025-02-26	25.8100	26.0000	25.5800	25.7000	-0.310%	111,412	-12.996%
2025-02-25	25.7800	25.9000	25.4900	25.7800	+0.039%	173,614	-13.266%
2025-02-24	26.0200	26.1000	25.7400	25.7700	-0.732%	168,961	-13.232%
2025-02-21	25.7900	26.0000	25.6500	25.9600	+1.248%	187,617	-13.867%
2025-02-20	25.7000	25.7000	25.2500	25.6400	-0.466%	199,228	-12.793%
2025-02-19	25.3600	25.7600	25.3600	25.7600	+1.577%	202,107	-13.199%
2025-02-18	25.5800	25.6000	25.0000	25.3600	-0.118%	743,649	-11.830%
2025-02-14	25.4100	25.5700	25.2901	25.3900	+0.356%	127,964	-11.934%
2025-02-13	25.0500	25.3000	24.9250	25.3000	+1.200%	127,052	-11.621%
2025-02-12	24.9400	25.1050	24.8950	25.0000	-0.279%	72,698	-10.560%
2025-02-11	25.1200	25.1500	24.9050	25.0700	+0.240%	104,007	-10.810%
2025-02-10	25.5000	25.5000	24.9750	25.0100	-1.652%	210,184	-10.596%
2025-02-07	25.4200	25.4504	25.3100	25.4300	+0.158%	47,414	-12.072%
2025-02-06	25.0500	25.4000	24.9500	25.3900	+1.723%	133,531	-11.934%
2025-02-05	24.8500	25.0000	24.8300	24.9600	+0.726%	67,472	-10.417%
2025-02-04	24.9600	24.9600	24.7500	24.7800	-0.602%	67,928	-9.766%
2025-02-03	24.9700	24.9700	24.6900	24.9300	-0.200%	64,757	-10.309%
2025-01-31	24.7600	25.0000	24.7263	24.9800	+0.685%	65,479	-10.488%
2025-01-30	24.7400	24.8900	24.6964	24.8100	+0.323%	40,557	-9.875%
2025-01-29	24.9300	25.0600	24.6700	24.7300	-0.443%	45,540	-9.584%
2025-01-28	25.3800	25.3800	24.8400	24.8400	-1.973%	83,327	-9.984%
2025-01-27	25.4100	25.5952	25.2800	25.3400	-0.236%	110,962	-11.760%
2025-01-24	25.1500	25.4300	25.1400	25.4000	+0.594%	64,545	-11.969%
2025-01-23	25.0400	25.2500	25.0250	25.2500	+1.243%	56,556	-11.446%
2025-01-22	25.1100	25.1100	24.9100	24.9400	-0.677%	38,629	-10.345%
2025-01-21	25.0300	25.1100	24.8200	25.1100	+0.843%	74,322	-10.952%
2025-01-17	25.0600	25.1200	24.8800	24.9000	0.000%	88,580	-10.201%
2025-01-16	24.8800	25.0000	24.8600	24.9000	+0.080%	48,791	-10.201%
2025-01-15	24.9500	24.9800	24.7143	24.8800	+0.688%	74,737	-10.129%
2025-01-14	24.5100	24.7580	24.4558	24.7100	+1.312%	70,605	-9.510%
2025-01-13	24.2700	24.4000	23.9200	24.3900	+0.868%	68,935	-8.323%
2025-01-10	24.5000	24.6343	23.9000	24.1800	-1.306%	123,522	-7.527%

.dark-mode .GTGzy0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GTGzy0{ color: #333333; background-color: white; border: 2px solid #333333; }SARSARATOGA INVESTMENT CORP. NEWstock NYSE

SAR
SARATOGA INVESTMENT CORP. NEW
stock NYSE