Dark

SAR
SARATOGA INVESTMENT CORP. NEW
stock NYSE

At Close

Oct 1, 2026 3:59:30 PM EDT

16.72USD+0.360%(+0.06)102,163

16.50Bid 19.10Ask 2.60Spread

Pre-market

Oct 1, 2026 8:51:30 AM EDT

16.90USD+1.441%(+0.24)200

After-hours

Oct 1, 2026 4:10:30 PM EDT

16.72USD0.000%(0.00)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	16.6800	16.8100	16.5600	16.7200	+0.360%	102,163	0.000%
2026-09-30	17.0100	17.0400	16.6200	16.6600	-2.173%	129,594	+0.360%
2026-09-29	16.8700	17.2500	16.8700	17.0300	+1.369%	116,149	-1.820%
2026-09-28	17.1100	17.1100	16.7200	16.8000	-1.812%	95,136	-0.476%
2026-09-25	17.3000	17.4400	17.0700	17.1100	-1.269%	120,552	-2.279%
2026-09-24	17.5600	17.6500	17.2750	17.3300	-0.745%	101,322	-3.520%
2026-09-23	17.7700	17.8000	17.3500	17.4600	-1.634%	140,969	-4.238%
2026-09-22	17.6800	17.9370	17.6333	17.7500	+1.024%	124,904	-5.803%
2026-09-21	17.0000	17.6600	17.0000	17.5700	-0.397%	140,570	-4.838%
2026-09-18	17.8800	17.8800	17.5800	17.6400	-1.232%	96,816	-5.215%
2026-09-17	17.6700	18.0800	17.6700	17.8600	+1.535%	137,277	-6.383%
2026-09-16	17.4100	17.6050	17.3050	17.5900	+1.092%	129,621	-4.946%
2026-09-15	17.3100	17.4700	17.2500	17.4000	+0.346%	110,657	-3.908%
2026-09-14	17.1600	17.4000	17.0800	17.3400	+0.697%	120,336	-3.576%
2026-09-11	17.2200	17.3500	17.1200	17.2200	+0.350%	128,913	-2.904%
2026-09-10	17.3600	17.4100	17.1300	17.1600	-1.209%	149,892	-2.564%
2026-09-09	17.4500	17.5200	17.2000	17.3700	-0.458%	185,250	-3.742%
2026-09-08	17.6000	17.8000	17.3500	17.4500	-1.077%	201,368	-4.183%
2026-09-04	17.7700	17.7700	17.4500	17.6400	-0.732%	297,166	-5.215%
2026-09-03	18.2000	18.3201	17.6100	17.7700	-3.108%	260,807	-5.909%
2026-09-02	18.5000	18.5198	18.2600	18.3400	0.000%	140,111	-8.833%
2026-09-01	18.5800	18.5800	18.3000	18.3400	-0.865%	77,198	-8.833%
2026-08-31	18.2000	18.5550	18.2000	18.5000	+1.425%	139,358	-9.622%
2026-08-28	18.2800	18.4500	18.2200	18.2400	-0.491%	123,898	-8.333%
2026-08-27	18.4000	18.5300	18.2600	18.3300	-0.489%	109,678	-8.783%
2026-08-26	18.5000	18.5312	18.3000	18.4200	0.000%	67,937	-9.229%
2026-08-25	18.4600	18.5284	18.3000	18.4200	-0.379%	106,119	-9.229%
2026-08-24	18.4200	18.5900	18.1000	18.4900	+0.326%	218,235	-9.573%
2026-08-21	18.8000	18.8000	18.3400	18.4300	-1.549%	110,792	-9.278%
2026-08-20	18.6000	18.8000	18.6000	18.7200	-0.426%	92,050	-10.684%
2026-08-19	18.8000	18.8000	18.5900	18.8000	+0.589%	93,667	-11.064%
2026-08-18	18.6600	18.7600	18.5500	18.6900	-0.107%	100,180	-10.540%
2026-08-17	18.9000	19.2000	18.4200	18.7100	-1.005%	201,605	-10.636%
2026-08-14	19.4500	19.6921	18.8600	18.9000	-3.325%	180,728	-11.534%
2026-08-13	19.4200	19.6900	19.3500	19.5500	+0.877%	66,139	-14.476%
2026-08-12	19.7600	19.8000	19.3500	19.3800	-1.021%	67,834	-13.725%
2026-08-11	19.7600	19.7900	19.4700	19.5800	-0.760%	99,225	-14.607%
2026-08-10	20.0500	20.0500	19.5250	19.7300	-1.399%	99,588	-15.256%
2026-08-07	19.5600	20.0400	19.5600	20.0100	+2.668%	121,765	-16.442%
2026-08-06	19.0300	19.8000	18.9950	19.4900	+2.095%	227,531	-14.212%
2026-08-05	19.5100	19.5300	18.9689	19.0900	-3.440%	150,019	-12.415%
2026-08-04	19.7400	19.8450	19.5100	19.7700	+1.437%	181,390	-15.427%
2026-08-03	19.0900	19.7200	19.0900	19.4900	+2.042%	170,997	-14.212%
2026-07-31	18.9200	19.1200	18.7600	19.1000	+1.326%	97,275	-12.461%
2026-07-30	19.0100	19.1050	18.7600	18.8500	-0.633%	103,330	-11.300%
2026-07-29	19.2700	19.4999	18.8900	18.9700	-1.608%	115,039	-11.861%
2026-07-28	19.5000	19.6100	19.1400	19.2800	-0.465%	89,029	-13.278%
2026-07-27	18.9900	19.5400	18.9250	19.3700	+2.270%	167,495	-13.681%
2026-07-24	18.8300	19.0900	18.7600	18.9400	-0.263%	156,866	-11.721%
2026-07-23	19.2800	19.3500	18.9200	18.9900	-1.962%	203,837	-11.954%
2026-07-22	19.4800	19.7700	19.2750	19.3700	-0.667%	192,631	-13.681%
2026-07-21	19.3700	19.7000	19.3700	19.5000	+0.464%	126,871	-14.256%
2026-07-20	19.6200	19.7973	19.0600	19.4100	-1.020%	153,764	-13.859%
2026-07-17	19.4900	20.0500	19.4900	19.6100	+1.030%	172,220	-14.737%
2026-07-16	19.6000	19.8411	18.9862	19.4100	-1.020%	197,649	-13.859%
2026-07-15	19.3000	19.8600	19.3000	19.6100	+2.135%	187,946	-14.737%
2026-07-14	18.8700	19.2900	18.8500	19.2000	+0.787%	146,561	-12.917%
2026-07-13	18.5100	19.3300	18.4000	19.0500	+4.843%	297,893	-12.231%
2026-07-10	17.3500	18.2700	17.3400	18.1700	+4.126%	313,269	-7.980%
2026-07-09	18.1200	18.4076	17.3901	17.4500	-2.948%	398,339	-4.183%
2026-07-08	19.5100	19.6900	17.7700	17.9800	-14.095%	1,023,424	-7.008%
2026-07-07	21.4600	21.7053	20.9000	20.9300	-2.288%	264,259	-20.115%
2026-07-06	22.1100	22.1500	21.2900	21.4200	-4.204%	210,639	-21.942%
2026-07-02	22.5100	22.6100	22.3000	22.3600	-0.799%	134,881	-25.224%
2026-07-01	22.3900	22.5800	22.3900	22.5400	+1.031%	106,168	-25.821%
2026-06-30	22.2400	22.4799	22.2400	22.3100	+0.180%	55,781	-25.056%
2026-06-29	22.2900	22.4750	22.1759	22.2700	-0.090%	75,884	-24.921%
2026-06-26	22.1750	22.2900	21.9701	22.2900	+0.860%	52,768	-24.989%
2026-06-25	22.1300	22.2062	21.9000	22.1000	0.000%	83,622	-24.344%
2026-06-24	22.2300	22.3099	22.0450	22.1000	-0.585%	66,778	-24.344%
2026-06-23	22.1100	22.4100	22.0500	22.2300	+0.588%	66,899	-24.786%
2026-06-22	22.0300	22.3000	22.0000	22.1000	+0.045%	88,981	-24.344%
2026-06-18	22.0300	22.1977	22.0099	22.0900	+0.272%	50,383	-24.310%
2026-06-17	22.2300	22.3800	21.9500	22.0300	-0.855%	64,892	-24.103%
2026-06-16	22.1900	22.3926	22.0000	22.2200	+1.369%	90,194	-24.752%
2026-06-15	22.4400	22.4884	21.9200	21.9200	-2.317%	156,088	-23.723%
2026-06-12	22.3600	22.5400	22.2500	22.4400	+0.673%	62,071	-25.490%
2026-06-11	22.3900	22.5000	22.2100	22.2900	-0.224%	62,249	-24.989%
2026-06-10	22.3500	22.5699	22.3000	22.3400	0.000%	56,325	-25.157%
2026-06-09	22.2500	22.5100	22.2400	22.3400	+0.224%	61,635	-25.157%
2026-06-08	22.3300	22.4842	22.0800	22.2900	-0.313%	94,052	-24.989%
2026-06-05	22.4500	22.4900	22.1500	22.3600	-0.223%	107,778	-25.224%
2026-06-04	22.1700	22.4800	22.0200	22.4100	0.000%	67,558	-25.390%
2026-06-03	22.7500	22.7500	22.2800	22.4100	-2.011%	132,991	-25.390%
2026-06-02	22.7400	22.9200	22.5100	22.8700	+0.749%	145,758	-26.891%
2026-06-01	22.5500	22.8100	22.5100	22.7000	+0.844%	73,868	-26.344%
2026-05-29	22.5000	22.7050	22.3900	22.5100	+0.223%	91,945	-25.722%
2026-05-28	22.5100	22.6900	22.3400	22.4600	-0.266%	72,296	-25.557%
2026-05-27	22.3000	22.6900	22.3000	22.5200	+0.987%	73,693	-25.755%
2026-05-26	22.3000	22.4700	22.1750	22.3000	+0.315%	123,897	-25.022%
2026-05-22	22.3400	22.4400	22.0300	22.2300	0.000%	49,781	-24.786%
2026-05-21	22.2300	22.4999	22.1436	22.2300	+0.135%	66,933	-24.786%
2026-05-20	22.1400	22.3800	22.0200	22.2000	+0.226%	72,161	-24.685%
2026-05-19	22.1800	22.3400	22.0000	22.1500	-0.180%	86,672	-24.515%
2026-05-18	22.0000	22.4200	21.7500	22.1900	+1.278%	216,138	-24.651%
2026-05-15	22.1300	22.2850	21.9000	21.9100	-0.994%	58,944	-23.688%
2026-05-14	22.1800	22.3300	22.0600	22.1300	+0.545%	70,185	-24.446%
2026-05-13	22.1700	22.2600	21.9500	22.0100	-0.542%	76,619	-24.035%
2026-05-12	21.9000	22.2600	21.8500	22.1300	+1.374%	88,251	-24.446%
2026-05-11	22.3000	22.3300	21.8100	21.8300	-1.445%	110,300	-23.408%
2026-05-08	22.5600	22.6500	22.1100	22.1500	-0.850%	99,889	-24.515%
2026-05-07	22.5100	22.6334	22.2700	22.3400	-0.711%	139,489	-25.157%
2026-05-06	22.7500	22.9600	22.5000	22.5000	-3.101%	190,578	-25.689%
2026-05-05	23.5200	23.6100	23.0001	23.2200	-2.805%	110,731	-27.993%
2026-05-04	23.4500	23.9600	23.4500	23.8900	+1.530%	273,089	-30.013%
2026-05-01	23.3900	23.6900	23.3000	23.5300	+0.987%	124,463	-28.942%
2026-04-30	22.7000	23.3250	22.6900	23.3000	+2.779%	77,007	-28.240%
2026-04-29	22.7200	22.7500	22.5500	22.6700	-0.744%	48,714	-26.246%
2026-04-28	22.4000	22.8500	22.4000	22.8400	+1.964%	62,069	-26.795%
2026-04-27	22.4400	22.6700	22.3000	22.4000	-0.400%	80,382	-25.357%
2026-04-24	22.4000	22.7200	22.4000	22.4900	-0.133%	48,103	-25.656%
2026-04-23	22.9500	23.0705	22.3200	22.5200	-1.401%	176,106	-25.755%
2026-04-22	22.9600	23.3000	22.8100	22.8400	-0.131%	93,298	-26.795%
2026-04-21	23.4000	23.4500	22.8500	22.8700	-1.634%	115,216	-26.891%
2026-04-20	23.4000	23.4737	23.0101	23.2500	-0.513%	99,478	-28.086%
2026-04-17	23.1300	23.5100	23.0000	23.3700	+1.697%	96,165	-28.455%
2026-04-16	23.0700	23.3745	22.9200	22.9800	-0.948%	79,012	-27.241%
2026-04-15	22.7200	23.3100	22.7200	23.2000	+1.978%	131,473	-27.931%
2026-04-14	22.4000	22.8300	22.4000	22.7500	+1.336%	79,683	-26.505%
2026-04-13	22.1800	22.4500	22.0100	22.4500	+0.718%	117,922	-25.523%
2026-04-10	22.0100	22.4199	21.9400	22.2900	+1.226%	118,143	-24.989%
2026-04-09	21.8800	22.2900	21.8800	22.0200	-0.407%	90,541	-24.069%
2026-04-08	22.2900	22.3500	21.8100	22.1100	+0.867%	101,202	-24.378%
2026-04-07	22.0500	22.2000	21.8100	21.9200	-2.880%	116,277	-23.723%
2026-04-06	22.5400	22.7000	22.2800	22.5700	+2.451%	159,056	-25.919%
2026-04-02	21.1000	22.0800	21.0500	22.0300	+3.040%	116,997	-24.103%
2026-04-01	21.8800	21.9199	21.3000	21.3800	-2.241%	143,577	-21.796%
2026-03-31	21.6700	21.9399	21.4500	21.8700	+2.628%	74,963	-23.548%
2026-03-30	20.9700	21.4050	20.9001	21.3100	+1.864%	102,380	-21.539%
2026-03-27	22.0900	22.0900	20.7800	20.9200	-5.339%	298,003	-20.076%
2026-03-26	22.1400	22.5300	22.0101	22.1000	-0.316%	54,960	-24.344%
2026-03-25	21.8300	22.3100	21.8300	22.1700	+1.837%	58,005	-24.583%
2026-03-24	22.1500	22.2500	21.7200	21.7700	-1.893%	85,496	-23.197%
2026-03-23	22.0000	22.4000	21.6900	22.1900	+1.649%	128,479	-24.651%
2026-03-20	22.6200	22.6500	21.8300	21.8300	-2.978%	186,567	-23.408%
2026-03-19	22.4900	22.8900	22.3500	22.5000	-0.089%	99,100	-25.689%
2026-03-18	22.4500	22.8100	22.4500	22.5200	+0.178%	62,439	-25.755%
2026-03-17	21.9800	22.6800	21.9800	22.4800	+2.695%	107,224	-25.623%
2026-03-16	22.1500	22.1500	21.7501	21.8900	-0.771%	145,298	-23.618%
2026-03-13	22.4500	22.6799	22.0300	22.0600	-1.693%	134,457	-24.207%
2026-03-12	22.6700	22.8250	22.3000	22.4400	-1.579%	133,136	-25.490%
2026-03-11	22.8500	23.0336	22.6300	22.8000	-0.393%	98,749	-26.667%
2026-03-10	22.9400	23.1450	22.6500	22.8900	-0.261%	122,909	-26.955%
2026-03-09	22.9600	23.1800	22.2950	22.9500	-1.163%	168,880	-27.146%
2026-03-06	23.5000	23.5000	22.8400	23.2200	-1.735%	192,247	-27.993%
2026-03-05	23.6000	23.8600	23.4150	23.6300	-0.295%	171,721	-29.242%
2026-03-04	23.4500	23.7500	23.2500	23.7000	+1.023%	166,540	-29.451%
2026-03-03	23.1400	23.5600	22.9100	23.4600	-0.509%	208,644	-28.730%
2026-03-02	23.1700	23.8000	23.0800	23.5800	+1.813%	257,568	-29.092%
2026-02-27	23.3800	23.6500	23.0500	23.1600	-1.237%	158,408	-27.807%
2026-02-26	23.4800	23.6000	23.0500	23.4500	-0.255%	78,048	-28.699%
2026-02-25	23.2750	23.5100	23.0100	23.5100	+1.467%	69,131	-28.881%
2026-02-24	23.0000	23.4900	23.0000	23.1700	+1.091%	86,116	-27.838%
2026-02-23	23.2500	23.3500	22.8500	22.9200	-1.589%	123,418	-27.051%
2026-02-20	23.0000	23.3300	22.7500	23.2900	+0.648%	96,224	-28.210%
2026-02-19	23.6700	23.7135	22.7700	23.1400	-1.908%	229,679	-27.744%
2026-02-18	23.5900	23.7804	23.5100	23.5900	+0.468%	70,479	-29.123%
2026-02-17	23.1700	23.5600	23.0000	23.4800	+1.954%	152,732	-28.790%
2026-02-13	22.8700	23.1200	22.6700	23.0300	+0.656%	112,021	-27.399%
2026-02-12	23.3800	23.5000	22.8700	22.8800	-1.845%	121,092	-26.923%
2026-02-11	23.4500	23.4500	23.0500	23.3100	+0.172%	94,967	-28.271%
2026-02-10	23.3900	23.5300	23.1600	23.2700	-0.513%	119,340	-28.148%
2026-02-09	23.4000	23.6500	23.3600	23.3900	-0.341%	86,145	-28.516%
2026-02-06	23.3700	23.6300	23.3101	23.4700	+0.385%	96,201	-28.760%
2026-02-05	23.3800	23.5100	23.1220	23.3800	-0.128%	168,064	-28.486%
2026-02-04	23.7900	23.7900	23.1112	23.4100	-1.639%	194,664	-28.578%
2026-02-03	24.0500	24.0700	23.5150	23.8000	-0.916%	276,727	-29.748%
2026-02-02	23.8000	24.0200	23.4600	24.0200	+1.607%	250,292	-30.391%
2026-01-30	23.6800	23.8400	23.5600	23.6400	-0.253%	98,002	-29.272%
2026-01-29	23.3000	23.7000	23.2500	23.7000	+1.542%	66,053	-29.451%
2026-01-28	23.4300	23.7000	23.2800	23.3400	-0.342%	104,601	-28.363%
2026-01-27	23.2300	23.5675	23.2300	23.4200	+0.558%	117,204	-28.608%
2026-01-26	23.2700	23.3161	22.9000	23.2900	-0.129%	121,321	-28.210%
2026-01-23	23.3500	23.4800	23.1850	23.3200	-0.299%	91,937	-28.302%
2026-01-22	23.4200	23.5500	23.3100	23.3900	+0.171%	100,758	-28.516%
2026-01-21	23.1100	23.4600	23.1100	23.3500	+1.082%	83,234	-28.394%
2026-01-20	23.2900	23.2900	22.9600	23.1000	-1.786%	163,355	-27.619%
2026-01-16	23.7900	23.7900	23.5100	23.5200	-1.176%	89,744	-28.912%
2026-01-15	23.4300	23.9100	23.3550	23.8000	+1.579%	141,282	-29.748%
2026-01-14	23.0600	23.5000	23.0600	23.4300	+1.825%	123,053	-28.638%
2026-01-13	23.1300	23.2000	22.8809	23.0100	-0.476%	104,901	-27.336%
2026-01-12	23.2100	23.2800	23.0000	23.1200	-0.431%	119,580	-27.682%
2026-01-09	23.0400	23.3700	23.0300	23.2200	+1.221%	123,700	-27.993%
2026-01-08	22.5900	23.0500	22.5900	22.9400	+1.549%	172,190	-27.114%
2026-01-07	23.2000	23.2900	22.3600	22.5900	-2.587%	253,253	-25.985%
2026-01-06	23.2500	23.3560	23.0500	23.1900	-1.529%	169,206	-27.900%
2026-01-05	23.3800	23.6400	23.2500	23.5500	+1.640%	224,140	-29.002%
2026-01-02	23.1800	23.3500	23.1000	23.1700	+0.433%	142,852	-27.838%
2025-12-31	23.0700	23.1700	23.0300	23.0700	+0.174%	59,456	-27.525%
2025-12-30	23.1600	23.2500	23.0300	23.0300	-0.561%	90,013	-27.399%
2025-12-29	23.1700	23.2800	23.0700	23.1600	-0.043%	107,616	-27.807%
2025-12-26	23.0600	23.2500	23.0600	23.1700	+0.086%	51,013	-27.838%
2025-12-24	23.0500	23.2318	23.0000	23.1500	+0.434%	30,375	-27.775%
2025-12-23	23.1300	23.3400	22.9700	23.0500	-0.518%	60,180	-27.462%
2025-12-22	23.0000	23.2500	23.0000	23.1700	+0.827%	103,415	-27.838%
2025-12-19	23.2300	23.3600	22.9010	22.9800	-1.289%	75,393	-27.241%
2025-12-18	23.3700	23.3900	23.0701	23.2800	+0.258%	87,923	-28.179%
2025-12-17	23.0500	23.3000	23.0001	23.2200	+0.433%	71,681	-27.993%
2025-12-16	22.8900	23.2100	22.8900	23.1200	+0.785%	64,646	-27.682%
2025-12-15	23.2300	23.2300	22.7800	22.9400	-0.907%	65,849	-27.114%
2025-12-12	23.0600	23.2000	23.0100	23.1500	+0.784%	55,384	-27.775%
2025-12-11	22.9600	23.1300	22.9000	22.9700	+0.087%	81,063	-27.209%
2025-12-10	22.8500	23.0000	22.8100	22.9500	+0.394%	70,903	-27.146%
2025-12-09	22.7500	22.9300	22.7100	22.8600	+0.661%	65,038	-26.859%
2025-12-08	22.7000	22.9900	22.6550	22.7100	-0.176%	79,367	-26.376%
2025-12-05	22.6900	22.8480	22.6338	22.7500	-0.044%	61,490	-26.505%
2025-12-04	22.4800	22.8400	22.4000	22.7600	+1.426%	71,540	-26.538%
2025-12-03	22.5800	22.6500	22.3000	22.4400	-0.620%	110,068	-25.490%
2025-12-02	22.6500	22.9700	22.5500	22.5800	-3.090%	121,147	-25.952%
2025-12-01	23.2300	23.5050	23.1100	23.3000	+0.301%	252,758	-28.240%
2025-11-28	23.1600	23.3899	23.1000	23.2300	0.000%	50,498	-28.024%
2025-11-26	22.9900	23.3400	22.9900	23.2300	+0.825%	95,073	-28.024%
2025-11-25	22.7800	23.0650	22.6600	23.0400	+1.364%	93,293	-27.431%
2025-11-24	22.6700	22.8000	22.3900	22.7300	+1.112%	76,244	-26.441%
2025-11-21	22.1100	22.5100	22.1100	22.4800	+1.444%	76,791	-25.623%
2025-11-20	22.3000	22.5000	22.0600	22.1600	-0.135%	108,107	-24.549%
2025-11-19	22.1600	22.4998	22.0500	22.1900	-0.314%	74,954	-24.651%
2025-11-18	22.0000	22.3784	21.9700	22.2600	+0.998%	72,770	-24.888%
2025-11-17	22.2700	22.2900	21.9900	22.0400	-1.033%	93,631	-24.138%
2025-11-14	22.2300	22.3600	21.9600	22.2700	+0.135%	79,102	-24.921%
2025-11-13	22.3900	22.7600	22.1300	22.2400	-0.581%	137,015	-24.820%
2025-11-12	22.1100	22.5800	22.1100	22.3700	+1.589%	95,051	-25.257%
2025-11-11	21.6800	22.2000	21.6800	22.0200	+1.568%	82,603	-24.069%
2025-11-10	21.6700	21.8000	21.5000	21.6800	0.000%	75,541	-22.878%
2025-11-07	21.9200	22.0100	21.5000	21.6800	-0.778%	136,209	-22.878%
2025-11-06	21.9000	22.2400	21.8000	21.8500	-0.410%	62,398	-23.478%
2025-11-05	22.0600	22.1100	21.7000	21.9400	-0.993%	131,599	-23.792%
2025-11-04	21.9800	22.2000	21.8700	22.1600	-0.850%	100,674	-24.549%
2025-11-03	22.5000	22.5100	22.1000	22.3500	-0.711%	140,305	-25.190%
2025-10-31	22.2200	22.5900	22.2200	22.5100	+1.305%	77,074	-25.722%
2025-10-30	22.3400	22.5299	22.1200	22.2200	-0.626%	47,905	-24.752%
2025-10-29	22.8000	22.8387	22.2500	22.3600	-2.016%	88,306	-25.224%
2025-10-28	22.6200	22.9200	22.6000	22.8200	+0.617%	105,912	-26.731%
2025-10-27	22.5000	22.8868	22.5000	22.6800	+0.845%	104,601	-26.279%
2025-10-24	22.6500	22.8500	22.4500	22.4900	-0.794%	92,448	-25.656%
2025-10-23	22.6500	22.8500	22.6000	22.6700	+0.443%	103,925	-26.246%
2025-10-22	22.5400	22.7000	22.3900	22.5700	+0.089%	85,528	-25.919%
2025-10-21	22.0000	22.7000	21.9778	22.5500	+2.827%	114,731	-25.854%
2025-10-20	21.7500	21.9600	21.6001	21.9300	+0.967%	60,666	-23.757%
2025-10-17	21.7400	21.7600	21.5350	21.7200	+0.742%	89,483	-23.020%
2025-10-16	22.0800	22.2350	21.5000	21.5600	-2.751%	119,491	-22.449%
2025-10-15	22.1500	22.4300	22.0800	22.1700	+0.090%	102,265	-24.583%
2025-10-14	21.7200	22.2000	21.7000	22.1500	+1.280%	111,254	-24.515%
2025-10-13	21.7100	22.0500	21.5900	21.8700	+1.297%	144,710	-23.548%
2025-10-10	21.8000	21.9899	21.4000	21.5900	-2.086%	228,634	-22.557%
2025-10-09	22.1100	22.2399	21.6501	22.0500	-0.899%	322,685	-24.172%
2025-10-08	23.4000	23.4300	22.1600	22.2500	-4.711%	512,562	-24.854%
2025-10-07	24.0200	24.0900	23.2000	23.3500	-4.342%	282,580	-28.394%
2025-10-06	24.5000	24.6300	24.3500	24.4100	+0.041%	206,891	-31.503%
2025-10-03	24.5100	24.7600	24.3500	24.4000	-0.367%	134,015	-31.475%
2025-10-02	24.1200	24.5000	24.0200	24.4900	+1.618%	96,664	-31.727%
2025-10-01	24.3900	24.4889	23.8700	24.1000	-1.189%	185,231	-30.622%
2025-09-30	24.2100	24.6200	24.2000	24.3900	+0.827%	123,890	-31.447%
2025-09-29	24.4700	24.5100	24.1500	24.1900	-0.779%	87,489	-30.881%
2025-09-26	24.4000	24.5799	24.2100	24.3800	+0.247%	87,241	-31.419%
2025-09-25	24.1800	24.3300	24.0000	24.3200	+0.537%	107,317	-31.250%
2025-09-24	24.7400	24.8013	24.0900	24.1900	-2.381%	149,890	-30.881%
2025-09-23	24.7600	25.1450	24.6900	24.7800	+0.040%	66,097	-32.526%
2025-09-22	24.8500	24.9659	24.6500	24.7700	-0.322%	77,104	-32.499%
2025-09-19	24.9800	25.0000	24.6200	24.8500	-0.161%	117,364	-32.716%
2025-09-18	24.5100	24.9550	24.4500	24.8900	+1.468%	73,123	-32.824%
2025-09-17	24.3300	24.7600	24.2626	24.5300	+1.196%	66,257	-31.839%
2025-09-16	24.3000	24.3300	24.0760	24.2400	+0.207%	97,242	-31.023%
2025-09-15	24.5100	24.5450	24.1800	24.1900	-1.306%	147,905	-30.881%
2025-09-12	24.5500	24.7075	24.4650	24.5100	-0.325%	76,880	-31.783%
2025-09-11	24.4500	24.6000	24.3200	24.5900	+0.408%	75,486	-32.005%
2025-09-10	24.5500	24.7000	24.4200	24.4900	-0.204%	100,759	-31.727%
2025-09-09	24.7300	24.7700	24.5400	24.5400	-1.008%	97,839	-31.866%
2025-09-08	24.7900	24.9100	24.5000	24.7900	0.000%	145,485	-32.553%
2025-09-05	24.7600	24.8900	24.6000	24.7900	0.000%	125,810	-32.553%
2025-09-04	24.9000	25.0299	24.6600	24.7900	-1.471%	138,812	-32.553%
2025-09-03	25.5800	25.5800	25.1400	25.1600	-1.526%	227,129	-33.545%
2025-09-02	25.5600	25.6400	25.4100	25.5500	+0.039%	160,149	-34.560%
2025-08-29	25.5400	25.6100	25.4800	25.5400	+0.472%	111,319	-34.534%
2025-08-28	25.4600	25.5700	25.4100	25.4200	-0.314%	90,105	-34.225%
2025-08-27	25.4600	25.5750	25.4250	25.5000	+0.275%	70,289	-34.431%
2025-08-26	25.2600	25.4999	25.2600	25.4300	+0.753%	67,819	-34.251%
2025-08-25	25.3000	25.3800	25.1900	25.2400	-0.040%	109,464	-33.756%
2025-08-22	25.4900	25.6300	25.2400	25.2500	-0.825%	103,755	-33.782%
2025-08-21	25.4100	25.6000	25.3100	25.4600	+0.079%	139,717	-34.328%
2025-08-20	25.5400	25.5400	25.3300	25.4400	-0.157%	75,361	-34.277%
2025-08-19	25.5500	25.5900	25.2000	25.4800	-0.235%	59,126	-34.380%
2025-08-18	25.3600	25.5400	25.2920	25.5400	+0.949%	93,967	-34.534%
2025-08-15	25.4700	25.5200	25.3000	25.3000	-0.901%	64,086	-33.913%
2025-08-14	25.3700	25.5400	25.3700	25.5300	+0.393%	71,030	-34.508%
2025-08-13	25.2100	25.4593	25.2100	25.4300	+0.673%	69,219	-34.251%
2025-08-12	25.2800	25.5300	25.2200	25.2600	-0.119%	115,835	-33.808%
2025-08-11	24.9900	25.3000	24.8901	25.2900	+0.878%	102,362	-33.887%
2025-08-08	24.6000	25.0802	24.5700	25.0700	+2.160%	128,840	-33.307%
2025-08-07	24.8000	24.8069	24.3200	24.5400	-0.365%	127,580	-31.866%
2025-08-06	24.6700	24.7100	24.4350	24.6300	-1.243%	101,157	-32.115%
2025-08-05	24.5300	24.9500	24.4300	24.9400	+1.879%	245,580	-32.959%
2025-08-04	24.3800	24.5100	24.1500	24.4800	+1.366%	137,283	-31.699%
2025-08-01	24.7000	24.9100	24.1400	24.1500	-2.028%	236,861	-30.766%
2025-07-31	24.8300	25.1000	24.6300	24.6500	-0.605%	89,400	-32.170%
2025-07-30	24.9500	25.1200	24.7326	24.8000	-0.442%	99,363	-32.581%
2025-07-29	25.0100	25.1000	24.6800	24.9100	-0.400%	91,208	-32.878%
2025-07-28	25.1900	25.3100	24.9800	25.0100	-0.715%	126,086	-33.147%
2025-07-25	25.4200	25.4200	25.1300	25.1900	-0.592%	78,237	-33.624%
2025-07-24	25.5000	25.6000	25.2400	25.3400	-0.549%	144,950	-34.017%
2025-07-23	25.1100	25.5200	24.9900	25.4800	+1.961%	272,708	-34.380%
2025-07-22	25.0700	25.1770	24.9000	24.9900	-0.040%	96,838	-33.093%
2025-07-21	25.1000	25.2600	24.8000	25.0000	-0.517%	202,228	-33.120%
2025-07-18	25.5100	25.5800	25.0000	25.1300	-1.296%	131,653	-33.466%
2025-07-17	25.2400	25.4700	25.2300	25.4600	+0.872%	78,414	-34.328%
2025-07-16	25.0000	25.2500	24.9300	25.2400	+1.365%	113,512	-33.756%
2025-07-15	24.7000	24.9100	24.7000	24.9000	+0.484%	95,206	-32.851%
2025-07-14	24.8500	24.9200	24.6200	24.7800	-0.282%	87,709	-32.526%
2025-07-11	24.5700	24.8800	24.5300	24.8500	+0.567%	137,912	-32.716%
2025-07-10	24.3000	24.7100	24.1700	24.7100	+1.604%	141,153	-32.335%
2025-07-09	25.0000	25.0000	24.0100	24.3200	-2.875%	304,912	-31.250%
2025-07-08	25.1800	25.2800	25.0200	25.0400	-1.572%	156,104	-33.227%
2025-07-07	25.4600	25.4700	25.1006	25.4400	+0.315%	154,933	-34.277%
2025-07-03	25.3100	25.3738	25.1500	25.3600	+0.277%	83,773	-34.069%
2025-07-02	25.1000	25.2900	25.0500	25.2900	+0.757%	107,372	-33.887%
2025-07-01	24.8100	25.2500	24.7800	25.1000	+1.210%	104,453	-33.386%
2025-06-30	24.7000	25.0500	24.6264	24.8000	+0.486%	119,668	-32.581%
2025-06-27	24.5900	24.8100	24.5650	24.6800	+0.366%	94,147	-32.253%
2025-06-26	24.5000	24.6300	24.5000	24.5900	+0.204%	47,348	-32.005%
2025-06-25	24.5300	24.6400	24.3700	24.5400	+0.368%	74,481	-31.866%
2025-06-24	24.6500	24.7600	24.4200	24.4500	-0.610%	93,646	-31.616%
2025-06-23	24.5400	24.6000	24.3200	24.6000	+0.449%	70,465	-32.033%
2025-06-20	24.3800	24.5000	24.3001	24.4900	+0.658%	45,934	-31.727%
2025-06-18	24.1700	24.3906	24.1100	24.3300	+0.123%	77,403	-31.278%
2025-06-17	24.0700	24.3599	24.0500	24.3000	+0.621%	45,229	-31.193%
2025-06-16	24.2500	24.4378	24.0800	24.1500	-0.083%	48,882	-30.766%
2025-06-13	24.1800	24.3000	24.1000	24.1700	-0.494%	78,608	-30.823%
2025-06-12	24.0700	24.3000	24.0200	24.2900	+0.621%	50,685	-31.165%
2025-06-11	24.2100	24.2400	24.0200	24.1400	+0.249%	91,023	-30.737%
2025-06-10	24.3200	24.3200	23.9000	24.0800	-0.207%	898,693	-30.565%
2025-06-09	24.3500	24.7000	24.0101	24.1300	-1.147%	166,102	-30.709%
2025-06-06	24.4000	24.5700	24.3883	24.4100	+0.288%	79,798	-31.503%
2025-06-05	24.6000	24.6000	24.0100	24.3400	-1.177%	124,657	-31.306%
2025-06-04	24.6800	24.9200	24.6000	24.6300	-0.203%	174,150	-32.115%
2025-06-03	24.6000	24.7799	24.4700	24.6800	+0.489%	116,651	-32.253%
2025-06-02	24.8300	24.8300	24.5500	24.5600	-0.888%	94,646	-31.922%
2025-05-30	24.9800	24.9800	24.7550	24.7800	-0.840%	98,760	-32.526%
2025-05-29	25.0000	25.0100	24.7000	24.9900	+0.241%	114,110	-33.093%
2025-05-28	25.0000	25.0400	24.8000	24.9300	-0.439%	112,109	-32.932%
2025-05-27	24.7100	25.0400	24.4350	25.0400	+2.288%	141,101	-33.227%
2025-05-23	24.3100	24.5300	24.3000	24.4800	+0.123%	46,094	-31.699%
2025-05-22	24.4000	24.6000	24.2350	24.4500	+0.164%	65,713	-31.616%
2025-05-21	24.7400	24.7400	24.3400	24.4100	-1.214%	69,237	-31.503%
2025-05-20	24.5900	24.7679	24.5450	24.7100	+0.203%	71,586	-32.335%
2025-05-19	24.3500	24.6600	24.2550	24.6600	+1.107%	81,424	-32.198%
2025-05-16	24.3900	24.4958	24.0200	24.3900	+0.370%	103,632	-31.447%
2025-05-15	24.1300	24.3500	24.0000	24.3000	+1.082%	65,182	-31.193%
2025-05-14	24.2600	24.2600	23.8750	24.0400	-0.332%	108,697	-30.449%
2025-05-13	23.6900	24.3000	23.6900	24.1200	+1.259%	101,986	-30.680%
2025-05-12	23.7400	24.0000	23.6000	23.8200	+1.795%	140,990	-29.807%
2025-05-09	22.8700	23.6000	22.7500	23.4000	+2.993%	163,866	-28.547%
2025-05-08	23.8500	23.8500	22.2200	22.7200	-7.942%	375,386	-26.408%
2025-05-07	25.0200	25.1119	24.6300	24.6800	-0.724%	102,572	-32.253%
2025-05-06	24.7100	24.9100	24.5600	24.8600	-0.600%	47,150	-32.743%
2025-05-05	25.2000	25.4328	24.9600	25.0100	+0.401%	159,799	-33.147%
2025-05-02	24.6900	25.1000	24.6740	24.9100	+1.343%	65,558	-32.878%
2025-05-01	24.4600	24.7600	24.3811	24.5800	+0.862%	116,320	-31.977%
2025-04-30	24.4400	24.5276	24.0000	24.3700	-0.531%	39,767	-31.391%
2025-04-29	24.5800	24.6450	24.2900	24.5000	-0.244%	40,748	-31.755%
2025-04-28	24.3000	24.6000	24.3000	24.5600	+1.237%	75,121	-31.922%
2025-04-25	24.0200	24.2980	23.8000	24.2600	+0.957%	70,643	-31.080%
2025-04-24	23.9100	24.2488	23.6700	24.0300	+1.350%	87,176	-30.420%
2025-04-23	23.9000	24.0000	23.4705	23.7100	+0.551%	62,043	-29.481%
2025-04-22	23.4800	23.6500	23.1708	23.5800	+1.245%	36,603	-29.092%
2025-04-21	23.3900	23.5000	22.9000	23.2900	-0.851%	48,433	-28.210%
2025-04-17	22.8800	23.5384	22.8800	23.4900	+2.801%	50,894	-28.821%
2025-04-16	23.0600	23.1400	22.6000	22.8500	-0.782%	63,012	-26.827%
2025-04-15	22.9000	23.1894	22.8550	23.0300	+0.436%	93,236	-27.399%
2025-04-14	22.6600	23.2435	22.5500	22.9300	+1.866%	57,037	-27.082%
2025-04-11	22.2700	22.6800	22.0500	22.5100	+0.536%	48,887	-25.722%

.dark-mode .QPjBq7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QPjBq7{ color: #333333; background-color: white; border: 2px solid #333333; }SARSARATOGA INVESTMENT CORP. NEWstock NYSE

SAR
SARATOGA INVESTMENT CORP. NEW
stock NYSE