Saratoga Investment Corp New (SAR)

Last Price17.35

Change-0.10 (-0.57%)

NYSE· Last Trade: Sep 9th, 11:33 AM EDT

Historical Prices For Saratoga Investment Corp New (SAR)

Date Range:

2026-06-09 - 2026-09-09

Date	Open	High	Low	Close	Volume	Adjusted Close
9/08/2026	17.60	17.80	17.35	17.45	201,365	17.45
9/04/2026	17.77	17.77	17.45	17.64	297,167	17.64
9/03/2026	18.20	18.32	17.61	17.77	260,800	17.77
9/02/2026	18.50	18.52	18.26	18.34	140,107	18.34
9/01/2026	18.58	18.58	18.30	18.34	77,190	18.34
8/31/2026	18.20	18.55	18.20	18.50	139,357	18.50
8/28/2026	18.28	18.45	18.22	18.24	123,898	18.24
8/27/2026	18.40	18.53	18.26	18.33	109,677	18.33
8/26/2026	18.50	18.53	18.30	18.42	67,937	18.42
8/25/2026	18.46	18.53	18.30	18.42	106,119	18.42
8/24/2026	18.42	18.59	18.10	18.49	218,219	18.49
8/21/2026	18.80	18.80	18.34	18.43	110,792	18.43
8/20/2026	18.60	18.80	18.60	18.72	92,049	18.72
8/19/2026	18.80	18.80	18.59	18.80	93,668	18.80
8/18/2026	18.66	18.76	18.55	18.69	100,179	18.69
8/17/2026	18.90	19.20	18.42	18.71	201,599	18.71
8/14/2026	19.45	19.69	18.86	18.90	180,732	18.90
8/13/2026	19.42	19.69	19.35	19.55	66,142	19.55
8/12/2026	19.76	19.80	19.35	19.38	67,834	19.38
8/11/2026	19.76	19.79	19.47	19.58	99,223	19.58
8/10/2026	20.05	20.05	19.52	19.73	98,386	19.73
8/07/2026	19.56	20.04	19.56	20.01	121,766	20.01
8/06/2026	19.03	19.80	19.00	19.49	227,526	19.49
8/05/2026	19.51	19.53	18.97	19.09	149,956	19.09
8/04/2026	19.74	19.84	19.51	19.77	181,389	19.52
8/03/2026	19.09	19.72	19.09	19.49	170,978	19.24
7/31/2026	18.92	19.12	18.76	19.10	97,278	18.86
7/30/2026	19.01	19.11	18.76	18.85	103,328	18.61
7/29/2026	19.27	19.50	18.89	18.97	115,035	18.73
7/28/2026	19.50	19.61	19.14	19.28	89,028	19.04
7/27/2026	18.99	19.54	18.93	19.37	167,496	19.13
7/24/2026	18.83	19.09	18.76	18.94	156,866	18.70
7/23/2026	19.28	19.35	18.92	18.99	203,835	18.75
7/22/2026	19.48	19.77	19.27	19.37	192,621	19.13
7/21/2026	19.37	19.70	19.37	19.50	126,870	19.25
7/20/2026	19.62	19.80	19.06	19.41	153,764	19.16
7/17/2026	19.49	20.05	19.49	19.61	172,220	19.36
7/16/2026	19.60	19.84	18.99	19.41	197,649	19.16
7/15/2026	19.30	19.86	19.30	19.61	187,949	19.36
7/14/2026	18.87	19.29	18.85	19.20	146,566	18.96
7/13/2026	18.51	19.33	18.40	19.05	297,893	18.81
7/10/2026	17.35	18.27	17.34	18.17	313,269	17.94
7/09/2026	18.12	18.41	17.39	17.45	397,835	17.23
7/08/2026	19.51	19.69	17.77	17.98	1,023,424	17.75
7/07/2026	21.46	21.71	20.90	20.93	264,126	20.67
7/06/2026	22.11	22.15	21.29	21.42	209,494	21.15
7/02/2026	22.51	22.61	22.30	22.36	134,881	21.83
7/01/2026	22.39	22.58	22.39	22.54	106,168	22.01
6/30/2026	22.24	22.48	22.24	22.31	55,781	21.78
6/29/2026	22.29	22.48	22.18	22.27	75,871	21.74
6/26/2026	22.17	22.29	21.97	22.29	52,768	21.76
6/25/2026	22.13	22.21	21.90	22.10	83,621	21.58
6/24/2026	22.23	22.31	22.05	22.10	66,778	21.58
6/23/2026	22.11	22.41	22.05	22.23	66,899	21.70
6/22/2026	22.03	22.30	22.00	22.10	88,971	21.58
6/18/2026	22.03	22.20	22.01	22.09	50,383	21.57
6/17/2026	22.23	22.38	21.95	22.03	64,892	21.51
6/16/2026	22.19	22.39	22.00	22.22	90,193	21.69
6/15/2026	22.44	22.49	21.92	21.92	156,088	21.40
6/12/2026	22.36	22.54	22.25	22.44	62,071	21.91
6/11/2026	22.39	22.50	22.21	22.29	62,249	21.76
6/10/2026	22.35	22.57	22.30	22.34	56,325	21.81
6/09/2026	22.25	22.51	22.24	22.34	61,635	21.81