NYSE - Delayed Quote USD

Saratoga Investment Corp. (SAR)

22.73 +0.14 (+0.62%)
At close: April 18 at 4:00 PM EDT
22.73 0.00 (0.00%)
After hours: April 18 at 4:07 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 22.60 22.75 22.51 22.73 22.73 39,600
Apr 17, 2024 22.70 22.78 22.55 22.59 22.59 33,700
Apr 16, 2024 22.80 22.80 22.55 22.62 22.62 45,600
Apr 15, 2024 23.15 23.23 22.65 22.72 22.72 76,700
Apr 12, 2024 23.27 23.39 23.03 23.08 23.08 46,000
Apr 11, 2024 23.20 23.27 23.02 23.25 23.25 43,000
Apr 10, 2024 23.17 23.26 22.98 23.09 23.09 43,100
Apr 9, 2024 23.14 23.35 23.14 23.31 23.31 47,100
Apr 8, 2024 23.10 23.17 23.04 23.12 23.12 37,800
Apr 5, 2024 22.83 22.99 22.78 22.99 22.99 44,400
Apr 4, 2024 23.06 23.10 22.72 22.81 22.81 62,800
Apr 3, 2024 23.04 23.08 22.88 22.89 22.89 41,700
Apr 2, 2024 23.08 23.23 22.83 22.94 22.94 48,600
Apr 1, 2024 23.20 23.24 23.03 23.12 23.12 65,900
Mar 28, 2024 23.05 23.24 22.98 23.20 23.20 103,300
Mar 27, 2024 22.85 22.97 22.78 22.95 22.95 51,800
Mar 26, 2024 22.83 22.97 22.69 22.74 22.74 60,500
Mar 25, 2024 22.84 22.99 22.84 22.86 22.86 45,200
Mar 22, 2024 23.11 23.12 22.90 22.90 22.90 35,200
Mar 21, 2024 22.76 23.03 22.76 23.00 23.00 48,100
Mar 20, 2024 22.64 22.87 22.63 22.83 22.83 60,400
Mar 19, 2024 22.60 22.73 22.58 22.71 22.71 48,900
Mar 18, 2024 22.81 22.81 22.52 22.63 22.63 74,200
Mar 15, 2024 22.52 22.74 22.35 22.70 22.70 84,100
Mar 14, 2024 22.75 22.78 22.51 22.52 22.52 104,200
Mar 13, 2024 23.10 23.21 22.82 22.84 22.84 92,400
Mar 12, 2024 0.73 Dividend
Mar 12, 2024 23.19 23.36 23.07 23.14 23.14 147,500
Mar 11, 2024 23.85 24.18 23.81 24.09 23.36 218,300
Mar 8, 2024 23.75 23.98 23.70 23.81 23.09 109,000
Mar 7, 2024 23.79 23.80 23.61 23.71 22.99 78,600
Mar 6, 2024 23.55 23.76 23.45 23.73 23.01 66,800
Mar 5, 2024 23.59 23.67 23.44 23.48 22.77 76,300
Mar 4, 2024 23.60 23.75 23.50 23.55 22.84 63,600
Mar 1, 2024 23.61 23.63 23.40 23.61 22.89 54,700
Feb 29, 2024 23.60 23.69 23.50 23.61 22.89 75,300
Feb 28, 2024 23.78 23.79 23.55 23.60 22.88 42,100
Feb 27, 2024 23.65 23.77 23.51 23.73 23.01 48,400
Feb 26, 2024 23.70 23.84 23.57 23.63 22.91 77,900
Feb 23, 2024 23.72 23.79 23.61 23.67 22.95 55,200
Feb 22, 2024 23.75 23.81 23.59 23.61 22.89 67,500
Feb 21, 2024 23.53 23.70 23.50 23.69 22.97 48,900
Feb 20, 2024 23.60 23.69 23.46 23.53 22.82 111,800
Feb 16, 2024 23.57 23.67 23.45 23.52 22.81 69,200
Feb 15, 2024 22.94 23.63 22.94 23.60 22.88 141,700
Feb 14, 2024 22.93 22.94 22.79 22.87 22.18 50,300
Feb 13, 2024 22.99 23.05 22.73 22.77 22.08 63,900
Feb 12, 2024 23.00 23.16 22.99 23.08 22.38 71,100
Feb 9, 2024 23.07 23.08 22.88 23.03 22.33 50,400
Feb 8, 2024 22.74 23.01 22.74 22.98 22.28 47,200
Feb 7, 2024 22.96 23.02 22.72 22.82 22.13 78,900
Feb 6, 2024 23.00 23.07 22.89 22.97 22.27 84,700
Feb 5, 2024 23.04 23.09 22.79 22.95 22.25 62,300
Feb 2, 2024 23.01 23.14 22.90 23.05 22.35 56,400
Feb 1, 2024 23.10 23.20 22.73 23.01 22.31 151,100
Jan 31, 2024 23.40 23.45 23.11 23.14 22.44 116,200
Jan 30, 2024 23.30 23.50 23.28 23.40 22.69 68,900
Jan 29, 2024 23.44 23.66 23.17 23.29 22.58 158,400
Jan 26, 2024 23.45 23.70 23.35 23.54 22.83 107,800
Jan 25, 2024 23.28 23.45 23.10 23.34 22.63 83,500
Jan 24, 2024 23.22 23.39 23.17 23.22 22.52 74,300
Jan 23, 2024 23.27 23.33 23.13 23.19 22.49 76,400
Jan 22, 2024 23.07 23.36 23.07 23.32 22.61 93,900
Jan 19, 2024 23.08 23.19 22.96 23.02 22.32 81,000
Jan 18, 2024 23.10 23.14 22.84 23.08 22.38 101,800
Jan 17, 2024 23.02 23.16 22.98 23.11 22.41 92,900
Jan 16, 2024 23.60 23.60 22.97 23.15 22.45 211,500
Jan 12, 2024 23.36 23.72 23.34 23.60 22.88 173,200
Jan 11, 2024 23.40 23.50 23.00 23.30 22.59 359,500
Jan 10, 2024 25.04 25.41 23.26 23.34 22.63 875,100
Jan 9, 2024 26.11 26.11 25.83 25.90 25.12 101,600
Jan 8, 2024 26.07 26.26 25.92 26.16 25.37 115,000
Jan 5, 2024 25.94 26.40 25.91 26.35 25.55 121,400
Jan 4, 2024 25.61 26.03 25.61 25.96 25.17 124,000
Jan 3, 2024 25.81 25.84 25.69 25.70 24.92 67,500
Jan 2, 2024 25.76 25.94 25.72 25.78 25.00 105,600
Dec 29, 2023 25.95 26.14 25.83 25.86 25.08 87,200
Dec 28, 2023 25.86 26.05 25.83 25.90 25.12 161,100
Dec 27, 2023 25.89 25.98 25.83 25.88 25.10 71,400
Dec 26, 2023 25.44 25.95 25.44 25.83 25.05 105,400
Dec 22, 2023 25.56 25.68 25.48 25.53 24.76 51,000
Dec 21, 2023 25.45 25.60 25.41 25.46 24.69 62,500
Dec 20, 2023 25.75 25.95 25.43 25.46 24.69 112,900
Dec 19, 2023 25.94 26.03 25.78 25.80 25.02 204,900
Dec 18, 2023 25.97 26.12 25.79 25.85 25.07 175,400
Dec 15, 2023 26.04 26.15 25.88 25.88 25.10 70,900
Dec 14, 2023 26.31 26.31 25.98 26.03 25.24 147,100
Dec 13, 2023 26.05 26.30 25.86 26.25 25.45 185,800
Dec 12, 2023 26.04 26.18 25.80 26.08 25.29 207,300
Dec 11, 2023 26.27 26.38 26.08 26.16 25.37 207,100
Dec 8, 2023 0.72 Dividend
Dec 8, 2023 26.11 26.50 26.04 26.41 25.61 230,700
Dec 7, 2023 26.70 27.00 26.58 26.73 25.22 354,800
Dec 6, 2023 26.60 26.79 26.51 26.64 25.14 256,900
Dec 5, 2023 26.36 26.72 26.30 26.55 25.05 235,300
Dec 4, 2023 26.13 26.35 26.00 26.28 24.80 602,900
Dec 1, 2023 26.25 26.26 25.93 26.11 24.64 226,800
Nov 30, 2023 25.76 26.21 25.60 26.21 24.73 66,300
Nov 29, 2023 25.81 25.81 25.51 25.66 24.21 86,500
Nov 28, 2023 25.77 25.77 25.52 25.64 24.19 60,800
Nov 27, 2023 25.78 25.78 25.52 25.69 24.24 49,300
Nov 24, 2023 25.70 25.87 25.64 25.78 24.33 31,600
Nov 22, 2023 25.76 25.81 25.57 25.70 24.25 48,500
Nov 21, 2023 25.60 25.70 25.54 25.60 24.16 61,900
Nov 20, 2023 25.55 25.89 25.50 25.57 24.13 80,800
Nov 17, 2023 25.72 25.75 25.54 25.69 24.24 57,300
Nov 16, 2023 25.70 25.70 25.34 25.55 24.11 76,100
Nov 15, 2023 25.67 25.76 25.44 25.65 24.20 76,600
Nov 14, 2023 25.21 25.45 25.19 25.38 23.95 52,700
Nov 13, 2023 24.62 25.19 24.62 25.06 23.65 79,500
Nov 10, 2023 24.43 24.90 24.41 24.80 23.40 66,400
Nov 9, 2023 24.50 24.80 24.29 24.34 22.97 43,900
Nov 8, 2023 24.55 24.64 24.37 24.53 23.15 49,500
Nov 7, 2023 24.67 24.74 24.29 24.43 23.05 49,100
Nov 6, 2023 24.78 24.95 24.55 24.77 23.37 40,200
Nov 3, 2023 24.72 25.00 24.72 24.84 23.44 45,300
Nov 2, 2023 24.12 24.45 24.10 24.39 23.01 67,800
Nov 1, 2023 23.60 23.96 23.50 23.92 22.57 93,200
Oct 31, 2023 23.55 23.79 23.36 23.47 22.15 49,800
Oct 30, 2023 23.12 23.45 23.05 23.43 22.11 54,300
Oct 27, 2023 23.36 23.60 23.00 23.05 21.75 63,700
Oct 26, 2023 23.48 23.62 23.28 23.41 22.09 38,200
Oct 25, 2023 23.50 23.65 23.12 23.41 22.09 90,400
Oct 24, 2023 23.25 23.75 23.25 23.54 22.21 69,400
Oct 23, 2023 23.24 23.33 23.03 23.15 21.84 53,900
Oct 20, 2023 23.58 23.69 23.24 23.33 22.01 45,200
Oct 19, 2023 24.02 24.07 23.50 23.54 22.21 44,500
Oct 18, 2023 24.44 24.55 23.91 24.00 22.65 91,700
Oct 17, 2023 24.25 24.47 24.02 24.43 23.05 79,100
Oct 16, 2023 23.85 24.25 23.85 24.20 22.83 74,400
Oct 13, 2023 23.60 24.08 23.52 23.82 22.48 67,600
Oct 12, 2023 23.71 23.71 23.01 23.59 22.26 128,400
Oct 11, 2023 23.38 23.92 23.35 23.62 22.29 147,600
Oct 10, 2023 24.21 24.59 23.40 23.63 22.30 181,900
Oct 9, 2023 24.06 24.34 23.88 24.15 22.79 130,000
Oct 6, 2023 24.18 24.45 24.05 24.24 22.87 49,200
Oct 5, 2023 24.27 24.45 24.07 24.16 22.80 40,200
Oct 4, 2023 24.52 24.52 24.00 24.31 22.94 109,800
Oct 3, 2023 24.89 25.10 24.33 24.50 23.12 227,600
Oct 2, 2023 25.75 25.75 24.99 24.99 23.58 294,300
Sep 29, 2023 25.62 25.85 25.53 25.70 24.25 59,600
Sep 28, 2023 25.67 25.90 25.44 25.67 24.22 66,300
Sep 27, 2023 25.62 25.83 25.47 25.61 24.17 100,500
Sep 26, 2023 25.68 25.77 25.23 25.46 24.02 77,800
Sep 25, 2023 25.70 25.80 25.64 25.75 24.30 50,800
Sep 22, 2023 25.63 25.90 25.60 25.77 24.32 54,800
Sep 21, 2023 25.62 25.90 25.55 25.55 24.11 44,200
Sep 20, 2023 25.85 25.85 25.65 25.73 24.28 116,500
Sep 19, 2023 25.75 25.90 25.69 25.85 24.39 56,200
Sep 18, 2023 25.65 25.95 25.50 25.81 24.35 202,400
Sep 15, 2023 25.52 25.95 25.43 25.70 24.25 253,200
Sep 14, 2023 25.99 26.04 25.50 25.82 24.36 186,800
Sep 13, 2023 0.71 Dividend
Sep 13, 2023 25.90 25.95 25.50 25.78 24.33 123,100
Sep 12, 2023 26.38 26.62 26.28 26.60 24.43 158,000
Sep 11, 2023 25.88 26.28 25.70 26.28 24.14 484,500
Sep 8, 2023 25.56 25.70 25.56 25.60 23.51 114,900
Sep 7, 2023 25.77 26.09 25.55 25.58 23.49 138,000
Sep 6, 2023 25.85 25.88 25.57 25.72 23.62 43,500
Sep 5, 2023 25.90 25.93 25.58 25.75 23.65 76,200
Sep 1, 2023 26.00 26.00 25.70 25.75 23.65 67,400
Aug 31, 2023 25.85 25.93 25.75 25.85 23.74 71,300
Aug 30, 2023 25.75 25.98 25.70 25.80 23.69 80,300
Aug 29, 2023 25.86 25.89 25.62 25.70 23.60 48,000
Aug 28, 2023 26.15 26.21 25.70 25.74 23.64 79,500
Aug 25, 2023 26.16 26.22 25.94 25.98 23.86 352,200
Aug 24, 2023 26.08 26.30 25.83 25.97 23.85 80,900
Aug 23, 2023 26.28 26.30 25.93 26.10 23.97 55,900
Aug 22, 2023 26.32 26.56 25.93 25.99 23.87 61,400
Aug 21, 2023 26.48 26.66 26.16 26.40 24.25 67,300
Aug 18, 2023 26.45 26.76 26.31 26.45 24.29 83,300
Aug 17, 2023 26.59 26.62 26.22 26.45 24.29 90,700
Aug 16, 2023 26.40 26.70 26.40 26.53 24.36 66,700
Aug 15, 2023 26.63 26.77 26.40 26.43 24.27 40,400
Aug 14, 2023 26.70 26.91 26.56 26.65 24.48 83,300
Aug 11, 2023 26.73 26.80 26.55 26.57 24.40 57,100
Aug 10, 2023 26.55 26.90 26.55 26.65 24.48 64,700
Aug 9, 2023 26.77 26.78 26.34 26.55 24.38 49,900
Aug 8, 2023 26.50 26.75 26.29 26.70 24.52 44,400
Aug 7, 2023 26.31 26.75 26.26 26.64 24.47 65,000
Aug 4, 2023 26.41 26.65 26.18 26.23 24.09 64,900
Aug 3, 2023 26.35 26.67 26.18 26.40 24.25 40,300
Aug 2, 2023 26.64 26.76 26.31 26.43 24.27 58,400
Aug 1, 2023 26.67 26.93 26.60 26.68 24.50 69,300
Jul 31, 2023 27.03 27.05 26.61 26.88 24.69 105,300
Jul 28, 2023 27.33 27.68 26.69 27.00 24.80 268,900
Jul 27, 2023 27.45 27.46 26.89 27.15 24.93 203,300
Jul 26, 2023 27.30 27.56 27.30 27.45 25.21 106,400
Jul 25, 2023 27.08 27.42 26.94 27.28 25.05 315,000
Jul 24, 2023 26.28 26.96 26.12 26.95 24.75 776,300
Jul 21, 2023 25.99 26.39 25.93 26.20 24.06 88,800
Jul 20, 2023 26.29 26.31 25.83 25.90 23.79 89,400
Jul 19, 2023 26.35 26.38 26.10 26.29 24.14 73,700
Jul 18, 2023 26.36 26.71 26.24 26.29 24.14 72,200
Jul 17, 2023 26.55 26.65 26.26 26.36 24.21 113,000
Jul 14, 2023 26.48 27.05 26.27 26.50 24.34 128,400
Jul 13, 2023 25.80 26.53 25.78 26.43 24.27 120,600
Jul 12, 2023 26.02 26.43 25.17 25.72 23.62 212,600
Jul 11, 2023 27.94 27.95 26.04 26.38 24.23 189,700
Jul 10, 2023 27.57 27.61 27.30 27.45 25.21 112,300
Jul 7, 2023 27.12 27.73 27.01 27.43 25.19 58,400
Jul 6, 2023 27.13 27.21 26.80 27.16 24.94 45,100
Jul 5, 2023 27.30 27.30 27.06 27.23 25.01 45,400
Jul 3, 2023 26.84 27.25 26.84 27.18 24.96 28,100
Jun 30, 2023 27.38 27.38 26.90 26.99 24.79 58,200
Jun 29, 2023 26.68 27.08 26.60 27.08 24.87 63,800
Jun 28, 2023 26.64 26.65 26.37 26.50 24.34 34,400
Jun 27, 2023 26.35 26.71 26.28 26.54 24.37 36,400
Jun 26, 2023 25.97 26.41 25.82 26.28 24.14 32,400
Jun 23, 2023 26.36 26.43 25.85 25.85 23.74 50,800
Jun 22, 2023 26.83 26.83 26.33 26.52 24.36 44,000
Jun 21, 2023 26.86 27.19 26.72 26.85 24.66 72,500
Jun 20, 2023 26.98 26.99 26.70 26.85 24.66 47,400
Jun 16, 2023 27.10 27.10 26.66 26.68 24.50 35,500
Jun 15, 2023 26.77 27.25 26.77 27.07 24.86 54,500
Jun 14, 2023 27.10 27.28 26.71 26.91 24.71 66,400
Jun 13, 2023 27.40 27.41 26.96 26.97 24.77 64,500
Jun 12, 2023 0.70 Dividend
Jun 12, 2023 27.06 27.76 26.96 27.37 25.14 126,000
Jun 9, 2023 27.90 28.10 27.71 28.00 25.07 210,300
Jun 8, 2023 27.76 28.15 27.65 27.79 24.88 176,900
Jun 7, 2023 27.90 28.19 27.69 27.76 24.86 148,000
Jun 6, 2023 27.75 28.08 27.70 27.77 24.87 99,700
Jun 5, 2023 28.24 28.40 27.60 27.74 24.84 63,300
Jun 2, 2023 28.87 28.87 27.76 27.94 25.02 95,800
Jun 1, 2023 28.30 28.68 27.78 28.64 25.65 65,500
May 31, 2023 27.85 28.14 27.35 28.10 25.16 97,600
May 30, 2023 27.70 28.00 27.47 27.92 25.00 77,200
May 26, 2023 27.08 27.48 27.05 27.47 24.60 62,500
May 25, 2023 26.77 27.07 26.66 26.92 24.11 59,300
May 24, 2023 26.90 27.23 26.55 27.16 24.32 63,800
May 23, 2023 26.72 26.90 26.50 26.89 24.08 40,700
May 22, 2023 26.72 26.95 26.46 26.92 24.11 76,000
May 19, 2023 26.24 26.63 26.24 26.52 23.75 42,100
May 18, 2023 25.78 26.26 25.73 26.21 23.47 47,800
May 17, 2023 25.50 25.77 25.27 25.74 23.05 41,700
May 16, 2023 24.92 25.48 24.75 25.41 22.75 40,000
May 15, 2023 25.09 25.17 24.89 25.00 22.39 51,300
May 12, 2023 25.10 25.17 24.94 25.02 22.40 43,100
May 11, 2023 25.11 25.11 24.89 25.07 22.45 40,200
May 10, 2023 25.25 25.25 24.78 25.04 22.42 39,200
May 9, 2023 25.11 25.20 24.75 25.17 22.54 52,300
May 8, 2023 24.50 25.24 24.31 25.20 22.56 140,600
May 5, 2023 24.03 24.49 24.03 24.34 21.79 51,000
May 4, 2023 24.20 24.26 23.50 23.77 21.28 50,000
May 3, 2023 24.50 24.50 23.81 24.34 21.79 53,800
May 2, 2023 24.46 24.46 23.81 24.32 21.78 52,400
May 1, 2023 24.50 24.50 24.20 24.38 21.83 41,900
Apr 28, 2023 24.50 24.50 24.03 24.44 21.88 57,800
Apr 27, 2023 24.40 24.50 24.14 24.47 21.91 41,600
Apr 26, 2023 24.20 24.46 24.03 24.25 21.71 37,100
Apr 25, 2023 24.47 24.47 24.16 24.35 21.80 35,900
Apr 24, 2023 24.37 24.50 24.15 24.50 21.94 46,000
Apr 21, 2023 24.15 24.40 24.00 24.19 21.66 30,200
Apr 20, 2023 24.47 24.47 23.92 24.06 21.54 31,800
Apr 19, 2023 24.18 24.47 24.17 24.47 21.91 72,900

Related Tickers

TSLX Sixth Street Specialty Lending, Inc.
20.83
+0.53%
 
PTMN Portman Ridge Finance Corporation
18.97
-0.99%
 
FDUS Fidus Investment Corporation
19.75
+0.41%
 
SLRC SLR Investment Corp.
14.98
+0.47%
 
MFIC MidCap Financial Investment Corporation
15.01
+0.87%
 
TPVG TriplePoint Venture Growth BDC Corp.
9.14
+1.11%
 
WHF WhiteHorse Finance, Inc.
12.62
+2.02%
 
BBDC Barings BDC, Inc.
9.25
+0.33%
 
SCM Stellus Capital Investment Corporation
13.73
+1.78%
 
TRIN Trinity Capital Inc.
14.26
+0.71%