NYSE - Delayed Quote USD

Saratoga Investment Corp. (SAR)

Compare
24.11 -0.17 (-0.70%)
At close: December 4 at 4:00:02 PM EST
24.12 +0.01 (+0.04%)
After hours: December 4 at 6:56:47 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 4, 2024 24.20 24.30 23.82 24.11 24.11 131,400
Dec 4, 2024 1.09 Dividend
Dec 3, 2024 25.75 25.85 25.35 25.37 24.28 279,600
Dec 2, 2024 25.87 25.92 25.55 25.75 24.64 663,100
Nov 29, 2024 25.60 25.80 25.53 25.69 24.59 233,100
Nov 27, 2024 25.73 25.75 25.53 25.53 24.43 86,300
Nov 26, 2024 25.74 25.98 25.56 25.62 24.52 240,100
Nov 25, 2024 26.44 26.49 25.69 25.75 24.64 157,000
Nov 22, 2024 25.80 26.13 25.80 26.07 24.95 61,700
Nov 21, 2024 25.55 25.91 25.55 25.68 24.58 49,000
Nov 20, 2024 25.43 25.66 25.39 25.63 24.53 48,300
Nov 19, 2024 25.34 25.65 25.34 25.43 24.34 76,100
Nov 18, 2024 25.26 25.68 25.26 25.54 24.44 92,900
Nov 15, 2024 25.17 25.44 25.06 25.26 24.17 75,400
Nov 14, 2024 24.94 25.19 24.84 25.05 23.97 52,900
Nov 13, 2024 24.92 24.94 24.52 24.77 23.71 56,800
Nov 12, 2024 25.20 25.20 24.77 24.79 23.72 72,400
Nov 11, 2024 24.98 25.20 24.88 25.09 24.01 133,000
Nov 8, 2024 24.55 24.86 24.55 24.84 23.77 87,400
Nov 7, 2024 24.00 24.55 23.95 24.38 23.33 106,900
Nov 6, 2024 23.78 23.96 23.54 23.83 22.81 52,400
Nov 5, 2024 23.34 23.50 23.23 23.31 22.31 42,400
Nov 4, 2024 23.30 23.58 23.21 23.26 22.26 37,000
Nov 1, 2024 23.48 23.58 23.16 23.23 22.23 53,800
Oct 31, 2024 23.59 23.77 23.36 23.44 22.43 50,600
Oct 30, 2024 23.62 23.94 23.55 23.59 22.58 35,100
Oct 29, 2024 23.94 23.94 23.65 23.69 22.67 51,600
Oct 28, 2024 23.88 24.00 23.80 23.97 22.94 48,800
Oct 25, 2024 23.93 24.15 23.71 23.79 22.77 65,500
Oct 24, 2024 23.92 23.92 23.73 23.84 22.82 45,200
Oct 23, 2024 24.01 24.13 23.90 24.00 22.97 37,800
Oct 22, 2024 24.12 24.15 23.84 23.98 22.95 58,000
Oct 21, 2024 24.10 24.33 24.07 24.23 23.19 30,200
Oct 18, 2024 24.37 24.50 24.15 24.22 23.18 48,000
Oct 17, 2024 24.33 24.44 24.22 24.26 23.22 24,400
Oct 16, 2024 24.07 24.60 24.01 24.33 23.28 74,200
Oct 15, 2024 24.07 24.36 24.04 24.11 23.07 50,800
Oct 14, 2024 23.81 24.18 23.79 24.09 23.05 55,800
Oct 11, 2024 24.15 24.15 23.76 23.82 22.80 78,700
Oct 10, 2024 24.26 24.44 23.50 23.94 22.91 109,300
Oct 9, 2024 24.78 25.15 23.75 24.84 23.77 337,300
Oct 8, 2024 23.22 23.62 23.12 23.58 22.57 191,800
Oct 7, 2024 23.27 23.37 23.18 23.26 22.26 37,500
Oct 4, 2024 23.22 23.40 23.14 23.24 22.24 31,400
Oct 3, 2024 23.00 23.41 23.00 23.17 22.17 35,900
Oct 2, 2024 23.10 23.26 23.02 23.08 22.09 41,600
Oct 1, 2024 23.14 23.25 23.02 23.03 22.04 36,900
Sep 30, 2024 23.24 23.27 23.04 23.19 22.19 69,800
Sep 27, 2024 23.20 23.47 23.04 23.16 22.16 107,800
Sep 26, 2024 23.18 23.30 23.01 23.18 22.18 60,800
Sep 25, 2024 23.13 23.13 22.80 22.95 21.96 49,700
Sep 24, 2024 23.16 23.24 23.01 23.09 22.10 69,000
Sep 23, 2024 23.50 23.50 23.10 23.23 22.23 45,400
Sep 20, 2024 23.40 23.50 23.28 23.46 22.45 96,900
Sep 19, 2024 23.50 23.62 23.32 23.37 22.37 30,500
Sep 18, 2024 23.07 23.47 23.07 23.34 22.34 46,400
Sep 17, 2024 23.21 23.66 23.05 23.05 22.06 90,300
Sep 16, 2024 23.36 23.70 23.27 23.49 22.48 38,700
Sep 13, 2024 23.13 23.29 22.97 23.23 22.23 52,900
Sep 12, 2024 22.97 23.20 22.94 23.11 22.12 44,400
Sep 11, 2024 0.74 Dividend
Sep 11, 2024 23.08 23.16 22.66 23.07 22.08 93,100
Sep 10, 2024 24.44 24.44 23.75 23.87 22.14 150,900
Sep 9, 2024 24.17 24.48 24.11 24.21 22.45 111,000
Sep 6, 2024 24.22 24.26 23.94 24.19 22.43 59,800
Sep 5, 2024 23.93 24.21 23.89 24.17 22.41 65,400
Sep 4, 2024 23.72 23.93 23.65 23.88 22.15 54,100
Sep 3, 2024 23.57 23.87 23.53 23.72 22.00 74,400
Aug 30, 2024 23.36 23.72 23.36 23.57 21.86 93,600
Aug 29, 2024 23.33 23.44 23.23 23.37 21.67 42,900
Aug 28, 2024 23.48 23.56 23.20 23.29 21.60 51,500
Aug 27, 2024 23.33 23.50 23.26 23.42 21.72 40,600
Aug 26, 2024 23.26 23.57 23.26 23.34 21.64 46,400
Aug 23, 2024 23.12 23.50 23.08 23.24 21.55 59,200
Aug 22, 2024 22.86 23.21 22.82 23.09 21.41 46,200
Aug 21, 2024 22.89 22.90 22.60 22.69 21.04 23,200
Aug 20, 2024 22.70 22.85 22.62 22.75 21.10 38,400
Aug 19, 2024 22.79 22.95 22.55 22.66 21.01 59,200
Aug 16, 2024 22.51 22.74 22.51 22.64 21.00 21,500
Aug 15, 2024 22.53 22.69 22.25 22.56 20.92 40,900
Aug 14, 2024 22.32 22.40 22.16 22.28 20.66 41,400
Aug 13, 2024 22.13 22.28 22.12 22.19 20.58 41,300
Aug 12, 2024 22.41 22.62 22.10 22.13 20.52 36,900
Aug 9, 2024 22.08 22.39 22.08 22.33 20.71 30,400
Aug 8, 2024 22.24 22.37 22.13 22.17 20.56 56,900
Aug 7, 2024 22.07 22.35 22.03 22.06 20.46 50,800
Aug 6, 2024 22.06 22.28 21.98 22.05 20.45 45,300
Aug 5, 2024 22.05 22.09 21.56 21.91 20.32 112,000
Aug 2, 2024 22.90 22.90 22.65 22.69 21.04 53,800
Aug 1, 2024 23.44 23.44 22.92 23.01 21.34 55,600
Jul 31, 2024 23.63 23.63 23.28 23.38 21.68 38,800
Jul 30, 2024 23.40 23.60 23.21 23.51 21.80 75,600
Jul 29, 2024 23.36 23.40 23.22 23.29 21.60 33,700
Jul 26, 2024 23.38 23.41 23.08 23.41 21.71 54,900
Jul 25, 2024 23.19 23.31 23.15 23.24 21.55 51,600
Jul 24, 2024 23.20 23.32 23.07 23.09 21.41 30,000
Jul 23, 2024 23.30 23.33 23.01 23.15 21.47 51,400
Jul 22, 2024 23.05 23.30 23.05 23.28 21.59 37,700
Jul 19, 2024 23.25 23.28 23.04 23.06 21.39 23,600
Jul 18, 2024 23.46 23.59 23.15 23.21 21.52 49,300
Jul 17, 2024 23.33 23.75 23.22 23.46 21.76 54,800
Jul 16, 2024 23.24 23.48 23.11 23.32 21.63 75,200
Jul 15, 2024 23.20 23.32 22.96 23.25 21.56 88,500
Jul 12, 2024 23.61 23.64 23.24 23.24 21.55 85,400
Jul 11, 2024 23.27 23.60 22.92 23.58 21.87 115,100
Jul 10, 2024 23.04 23.31 22.84 23.07 21.39 107,200
Jul 9, 2024 22.62 22.69 22.42 22.46 20.83 94,200
Jul 8, 2024 22.80 22.88 22.59 22.59 20.95 50,600
Jul 5, 2024 22.68 22.81 22.64 22.76 21.11 48,300
Jul 3, 2024 22.96 22.97 22.79 22.81 21.15 35,000
Jul 2, 2024 22.51 22.88 22.50 22.88 21.22 49,000
Jul 1, 2024 22.76 22.95 22.52 22.52 20.88 104,200
Jun 28, 2024 22.80 22.93 22.65 22.70 21.05 32,000
Jun 27, 2024 22.94 23.14 22.69 22.80 21.14 70,600
Jun 26, 2024 22.63 22.83 22.55 22.79 21.13 58,200
Jun 25, 2024 22.83 22.83 22.65 22.65 21.00 43,600
Jun 24, 2024 22.84 22.92 22.75 22.75 21.10 49,700
Jun 21, 2024 22.79 22.89 22.72 22.81 21.15 35,800
Jun 20, 2024 22.98 22.99 22.73 22.78 21.13 87,400
Jun 18, 2024 23.01 23.05 22.83 22.98 21.31 71,300
Jun 17, 2024 22.97 23.10 22.85 22.99 21.32 59,100
Jun 14, 2024 23.42 23.46 22.82 23.00 21.33 112,300
Jun 13, 2024 0.74 Dividend
Jun 13, 2024 23.66 23.72 23.36 23.48 21.77 169,400
Jun 12, 2024 24.44 24.55 24.34 24.42 21.96 145,500
Jun 11, 2024 24.42 24.50 24.23 24.27 21.83 82,000
Jun 10, 2024 24.35 24.54 24.18 24.33 21.88 104,500
Jun 7, 2024 24.12 24.29 24.01 24.29 21.84 74,000
Jun 6, 2024 24.07 24.27 24.02 24.20 21.76 117,400
Jun 5, 2024 23.98 24.03 23.81 24.03 21.61 85,300
Jun 4, 2024 23.98 24.00 23.82 23.92 21.51 122,300
Jun 3, 2024 23.85 23.99 23.74 23.96 21.55 65,800
May 31, 2024 23.52 23.74 23.46 23.74 21.35 60,500
May 30, 2024 23.47 23.66 23.38 23.54 21.17 90,900
May 29, 2024 23.67 23.67 23.42 23.49 21.12 71,000
May 28, 2024 23.57 23.75 23.57 23.67 21.29 65,400
May 24, 2024 23.71 23.75 23.56 23.68 21.29 65,000
May 23, 2024 23.74 23.82 23.50 23.59 21.21 166,200
May 22, 2024 23.48 23.61 23.19 23.22 20.88 52,000
May 21, 2024 23.41 23.58 23.41 23.43 21.07 37,800
May 20, 2024 23.40 23.54 23.37 23.39 21.03 30,300
May 17, 2024 23.47 23.52 23.37 23.41 21.05 73,200
May 16, 2024 23.58 23.58 23.23 23.37 21.02 37,400
May 15, 2024 23.48 23.74 23.33 23.47 21.11 49,500
May 14, 2024 23.33 23.49 23.26 23.43 21.07 29,300
May 13, 2024 23.14 23.31 23.06 23.22 20.88 36,900
May 10, 2024 23.25 23.25 22.91 23.12 20.79 63,700
May 9, 2024 22.85 23.08 22.85 23.03 20.71 86,100
May 8, 2024 23.05 23.38 22.82 22.88 20.58 182,000
May 7, 2024 23.23 23.81 23.00 23.46 21.10 169,600
May 6, 2024 23.65 23.84 23.65 23.71 21.32 54,400
May 3, 2024 23.68 23.79 23.53 23.57 21.20 31,300
May 2, 2024 23.77 23.80 23.52 23.62 21.24 37,000
May 1, 2024 23.54 23.83 23.52 23.70 21.31 31,300
Apr 30, 2024 23.70 23.80 23.51 23.60 21.22 36,100
Apr 29, 2024 23.90 23.96 23.53 23.66 21.28 45,600
Apr 26, 2024 23.25 23.89 23.25 23.84 21.44 120,200
Apr 25, 2024 23.28 23.32 23.13 23.31 20.96 49,600
Apr 24, 2024 23.19 23.32 23.16 23.32 20.97 39,200
Apr 23, 2024 23.02 23.18 23.02 23.17 20.84 40,400
Apr 22, 2024 22.96 23.00 22.86 23.00 20.68 37,400
Apr 19, 2024 22.76 22.95 22.75 22.95 20.64 37,400
Apr 18, 2024 22.60 22.75 22.51 22.73 20.44 39,600
Apr 17, 2024 22.70 22.78 22.55 22.59 20.31 33,700
Apr 16, 2024 22.80 22.80 22.55 22.62 20.34 45,600
Apr 15, 2024 23.15 23.23 22.65 22.72 20.43 76,700
Apr 12, 2024 23.27 23.39 23.03 23.08 20.76 46,000
Apr 11, 2024 23.20 23.27 23.02 23.25 20.91 43,000
Apr 10, 2024 23.17 23.26 22.98 23.09 20.76 43,100
Apr 9, 2024 23.14 23.35 23.14 23.31 20.96 47,100
Apr 8, 2024 23.10 23.17 23.04 23.12 20.79 37,800
Apr 5, 2024 22.83 22.99 22.78 22.99 20.67 44,400
Apr 4, 2024 23.06 23.10 22.72 22.81 20.51 62,800
Apr 3, 2024 23.04 23.08 22.88 22.89 20.58 41,700
Apr 2, 2024 23.08 23.23 22.83 22.94 20.63 48,600
Apr 1, 2024 23.20 23.24 23.03 23.12 20.79 65,900
Mar 28, 2024 23.05 23.24 22.98 23.20 20.86 103,300
Mar 27, 2024 22.85 22.97 22.78 22.95 20.64 51,800
Mar 26, 2024 22.83 22.97 22.69 22.74 20.45 60,500
Mar 25, 2024 22.84 22.99 22.84 22.86 20.56 45,200
Mar 22, 2024 23.11 23.12 22.90 22.90 20.59 35,200
Mar 21, 2024 22.76 23.03 22.76 23.00 20.68 48,100
Mar 20, 2024 22.64 22.87 22.63 22.83 20.53 60,400
Mar 19, 2024 22.60 22.73 22.58 22.71 20.42 48,900
Mar 18, 2024 22.81 22.81 22.52 22.63 20.35 74,200
Mar 15, 2024 22.52 22.74 22.35 22.70 20.41 84,100
Mar 14, 2024 22.75 22.78 22.51 22.52 20.25 104,200
Mar 13, 2024 23.10 23.21 22.82 22.84 20.54 92,400
Mar 12, 2024 0.73 Dividend
Mar 12, 2024 23.19 23.36 23.07 23.14 20.81 147,500
Mar 11, 2024 23.85 24.18 23.81 24.09 21.01 218,300
Mar 8, 2024 23.75 23.98 23.70 23.81 20.76 109,000
Mar 7, 2024 23.79 23.80 23.61 23.71 20.68 78,600
Mar 6, 2024 23.55 23.76 23.45 23.73 20.69 66,800
Mar 5, 2024 23.59 23.67 23.44 23.48 20.47 76,300
Mar 4, 2024 23.60 23.75 23.50 23.55 20.54 63,600
Mar 1, 2024 23.61 23.63 23.40 23.61 20.59 54,700
Feb 29, 2024 23.60 23.69 23.50 23.61 20.59 75,300
Feb 28, 2024 23.78 23.79 23.55 23.60 20.58 42,100
Feb 27, 2024 23.65 23.77 23.51 23.73 20.69 48,400
Feb 26, 2024 23.70 23.84 23.57 23.63 20.61 77,900
Feb 23, 2024 23.72 23.79 23.61 23.67 20.64 55,200
Feb 22, 2024 23.75 23.81 23.59 23.61 20.59 67,500
Feb 21, 2024 23.53 23.70 23.50 23.69 20.66 48,900
Feb 20, 2024 23.60 23.69 23.46 23.53 20.52 111,800
Feb 16, 2024 23.57 23.67 23.45 23.52 20.51 69,200
Feb 15, 2024 22.94 23.63 22.94 23.60 20.58 141,700
Feb 14, 2024 22.93 22.94 22.79 22.87 19.94 50,300
Feb 13, 2024 22.99 23.05 22.73 22.77 19.86 63,900
Feb 12, 2024 23.00 23.16 22.99 23.08 20.13 71,100
Feb 9, 2024 23.07 23.08 22.88 23.03 20.08 50,400
Feb 8, 2024 22.74 23.01 22.74 22.98 20.04 47,200
Feb 7, 2024 22.96 23.02 22.72 22.82 19.90 78,900
Feb 6, 2024 23.00 23.07 22.89 22.97 20.03 84,700
Feb 5, 2024 23.04 23.09 22.79 22.95 20.01 62,300
Feb 2, 2024 23.01 23.14 22.90 23.05 20.10 56,400
Feb 1, 2024 23.10 23.20 22.73 23.01 20.07 151,100
Jan 31, 2024 23.40 23.45 23.11 23.14 20.18 116,200
Jan 30, 2024 23.30 23.50 23.28 23.40 20.41 68,900
Jan 29, 2024 23.44 23.66 23.17 23.29 20.31 158,400
Jan 26, 2024 23.45 23.70 23.35 23.54 20.53 107,800
Jan 25, 2024 23.28 23.45 23.10 23.34 20.35 83,500
Jan 24, 2024 23.22 23.39 23.17 23.22 20.25 74,300
Jan 23, 2024 23.27 23.33 23.13 23.19 20.22 76,400
Jan 22, 2024 23.07 23.36 23.07 23.32 20.34 93,900
Jan 19, 2024 23.08 23.19 22.96 23.02 20.07 81,000
Jan 18, 2024 23.10 23.14 22.84 23.08 20.13 101,800
Jan 17, 2024 23.02 23.16 22.98 23.11 20.15 92,900
Jan 16, 2024 23.60 23.60 22.97 23.15 20.19 211,500
Jan 12, 2024 23.36 23.72 23.34 23.60 20.58 173,200
Jan 11, 2024 23.40 23.50 23.00 23.30 20.32 359,500
Jan 10, 2024 25.04 25.41 23.26 23.34 20.35 875,100
Jan 9, 2024 26.11 26.11 25.83 25.90 22.59 101,600
Jan 8, 2024 26.07 26.26 25.92 26.16 22.81 115,000
Jan 5, 2024 25.94 26.40 25.91 26.35 22.98 121,400
Jan 4, 2024 25.61 26.03 25.61 25.96 22.64 124,000
Jan 3, 2024 25.81 25.84 25.69 25.70 22.41 67,500
Jan 2, 2024 25.76 25.94 25.72 25.78 22.48 105,600
Dec 29, 2023 25.95 26.14 25.83 25.86 22.55 87,200
Dec 28, 2023 25.86 26.05 25.83 25.90 22.59 161,100
Dec 27, 2023 25.89 25.98 25.83 25.88 22.57 71,400
Dec 26, 2023 25.44 25.95 25.44 25.83 22.52 105,400
Dec 22, 2023 25.56 25.68 25.48 25.53 22.26 51,000
Dec 21, 2023 25.45 25.60 25.41 25.46 22.20 62,500
Dec 20, 2023 25.75 25.95 25.43 25.46 22.20 112,900
Dec 19, 2023 25.94 26.03 25.78 25.80 22.50 204,900
Dec 18, 2023 25.97 26.12 25.79 25.85 22.54 175,400
Dec 15, 2023 26.04 26.15 25.88 25.88 22.57 70,900
Dec 14, 2023 26.31 26.31 25.98 26.03 22.70 147,100
Dec 13, 2023 26.05 26.30 25.86 26.25 22.89 185,800
Dec 12, 2023 26.04 26.18 25.80 26.08 22.74 207,300
Dec 11, 2023 26.27 26.38 26.08 26.16 22.81 207,100
Dec 8, 2023 0.72 Dividend
Dec 8, 2023 26.11 26.50 26.04 26.41 23.03 230,700
Dec 7, 2023 26.70 27.00 26.58 26.73 22.68 354,800
Dec 6, 2023 26.60 26.79 26.51 26.64 22.60 256,900
Dec 5, 2023 26.36 26.72 26.30 26.55 22.53 235,300

Related Tickers

TRIN Trinity Capital Inc.
14.40
+0.42%
 
FDUS Fidus Investment Corporation
21.27
+0.42%
 
BBDC Barings BDC, Inc.
9.84
-1.20%
 
WHF WhiteHorse Finance, Inc.
10.62
+1.82%
 
CCAP Crescent Capital BDC, Inc.
19.52
+0.05%
 
OFS OFS Capital Corporation
8.35
+1.58%
 
GBDC Golub Capital BDC, Inc.
15.63
+0.19%
 
CSWC Capital Southwest Corporation
23.35
-0.55%
 
FSK FS KKR Capital Corp.
21.37
+0.42%
 
GLAD Gladstone Capital Corporation
26.58
-1.45%