Saratoga Investment Corp New (SAR)

Historical Prices For Saratoga Investment Corp New (SAR)

Date Range:

2025-08-07 - 2025-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2025	21.90	22.24	21.80	21.85	62,398	21.85
11/05/2025	22.06	22.11	21.70	21.94	131,463	21.94
11/04/2025	21.98	22.20	21.87	22.16	100,618	22.16
11/03/2025	22.50	22.51	22.10	22.35	140,138	22.35
10/31/2025	22.22	22.59	22.22	22.51	77,074	22.51
10/30/2025	22.34	22.53	22.12	22.22	47,905	22.22
10/29/2025	22.80	22.84	22.25	22.36	88,306	22.36
10/28/2025	22.62	22.92	22.60	22.82	105,912	22.82
10/27/2025	22.50	22.89	22.50	22.68	104,501	22.68
10/24/2025	22.65	22.85	22.45	22.49	92,448	22.49
10/23/2025	22.65	22.85	22.60	22.67	103,925	22.67
10/22/2025	22.54	22.70	22.39	22.57	85,528	22.57
10/21/2025	22.00	22.70	21.98	22.55	114,731	22.55
10/20/2025	21.75	21.96	21.60	21.93	60,664	21.93
10/17/2025	21.74	21.76	21.54	21.72	89,483	21.72
10/16/2025	22.08	22.23	21.50	21.56	119,491	21.56
10/15/2025	22.15	22.43	22.08	22.17	102,265	22.17
10/14/2025	21.72	22.20	21.70	22.15	111,254	22.15
10/13/2025	21.71	22.05	21.59	21.87	144,701	21.87
10/10/2025	21.80	21.99	21.40	21.59	228,634	21.59
10/09/2025	22.11	22.24	21.65	22.05	322,685	22.05
10/08/2025	23.40	23.43	22.16	22.25	512,495	22.25
10/07/2025	24.02	24.09	23.20	23.35	282,517	23.35
10/06/2025	24.50	24.63	24.35	24.41	206,827	24.16
10/03/2025	24.51	24.76	24.35	24.40	134,015	24.15
10/02/2025	24.12	24.50	24.02	24.49	96,663	24.24
10/01/2025	24.39	24.49	23.87	24.10	185,318	23.85
9/30/2025	24.21	24.62	24.20	24.39	123,890	24.14
9/29/2025	24.47	24.51	24.15	24.19	87,489	23.94
9/26/2025	24.40	24.58	24.21	24.38	87,241	24.13
9/25/2025	24.18	24.33	24.00	24.32	107,317	24.07
9/24/2025	24.74	24.80	24.09	24.19	149,867	23.94
9/23/2025	24.76	25.14	24.69	24.78	66,097	24.53
9/22/2025	24.85	24.97	24.65	24.77	77,104	24.52
9/19/2025	24.98	25.00	24.62	24.85	117,364	24.60
9/18/2025	24.51	24.95	24.45	24.89	73,123	24.64
9/17/2025	24.33	24.76	24.26	24.53	66,253	24.28
9/16/2025	24.30	24.33	24.08	24.24	97,242	23.99
9/15/2025	24.51	24.55	24.18	24.19	147,905	23.94
9/12/2025	24.55	24.71	24.46	24.51	76,880	24.26
9/11/2025	24.45	24.60	24.32	24.59	75,486	24.34
9/10/2025	24.55	24.70	24.42	24.49	100,759	24.24
9/09/2025	24.73	24.77	24.54	24.54	97,839	24.29
9/08/2025	24.79	24.91	24.50	24.79	145,485	24.54
9/05/2025	24.76	24.89	24.60	24.79	125,810	24.54
9/04/2025	24.90	25.03	24.66	24.79	138,812	24.54
9/03/2025	25.58	25.58	25.14	25.16	227,096	24.65
9/02/2025	25.56	25.64	25.41	25.55	160,141	25.04
8/29/2025	25.54	25.61	25.48	25.54	111,319	25.03
8/28/2025	25.46	25.57	25.41	25.42	90,105	24.91
8/27/2025	25.46	25.57	25.43	25.50	70,189	24.99
8/26/2025	25.26	25.50	25.26	25.43	67,819	24.92
8/25/2025	25.30	25.38	25.19	25.24	109,464	24.73
8/22/2025	25.49	25.63	25.24	25.25	103,755	24.74
8/21/2025	25.41	25.60	25.31	25.46	139,717	24.95
8/20/2025	25.54	25.54	25.33	25.44	75,361	24.93
8/19/2025	25.55	25.59	25.20	25.48	59,126	24.97
8/18/2025	25.36	25.54	25.29	25.54	93,967	25.03
8/15/2025	25.47	25.52	25.30	25.30	64,086	24.79
8/14/2025	25.37	25.54	25.37	25.53	71,030	25.02
8/13/2025	25.21	25.46	25.21	25.43	69,219	24.92
8/12/2025	25.28	25.53	25.22	25.26	115,830	24.75
8/11/2025	24.99	25.30	24.89	25.29	102,362	24.78
8/08/2025	24.60	25.08	24.57	25.07	128,840	24.57
8/07/2025	24.80	24.81	24.32	24.54	127,580	24.05