Skip to main content
SAR logo

Saratoga Investment Corp.

SARNYSEFinancialsAsset Management

$15.32Today:- (-)1Y −29.93%

As of Oct 16, 2026 close

Market cap
$245.88M
P/E (TTM)
15.59
Forward P/E
30.88
Dividend yield
19.71%
52-week range
$13.78$24.07
Volume (live)
-
Avg. volume (3M)
167.99K

Saratoga Investment (SAR) Historical Stock Prices

Analyze Saratoga Investment (SAR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Saratoga Investment (SAR) Interactive Price Chart

Interactive historical price chart showing Saratoga Investment stock price movements and trends across multiple time periods.

Loading chart...

SAR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SAR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202615.2915.4215.2015.3215.32109.37K
Oct 15, 202614.8715.4814.8715.2215.22121.20K
Oct 14, 202614.9915.3714.8214.9214.92142.76K
Oct 13, 202615.2515.4014.7815.0715.07169.14K
Oct 12, 202615.0015.0714.8414.9314.9383.30K
Oct 9, 202614.9315.0314.6015.0315.03194.04K
Oct 8, 202614.8115.2014.4814.9714.97301.34K
Oct 7, 202615.2015.2413.7814.9114.91518.33K
Oct 6, 202616.3616.3615.6915.8115.81369.20K
Oct 5, 202616.4516.7716.4416.6116.36241.66K
Oct 2, 202616.8316.9816.3916.4816.23160.13K
Oct 1, 202616.6616.7916.5516.7216.47102.64K
Sep 30, 202617.0117.0416.6216.6616.41129.59K
Sep 29, 202616.8717.2516.8717.0316.77116.15K
Sep 28, 202617.1117.1116.7216.8016.5595.14K
Sep 25, 202617.3017.4417.0717.1116.85120.55K
Sep 24, 202617.5617.6517.2717.3317.07101.32K
Sep 23, 202617.7717.8017.3517.4617.20140.97K
Sep 22, 202617.6817.9417.6317.7517.48124.90K
Sep 21, 202617.0017.6617.0017.5717.31140.57K
Sep 18, 202617.8817.8817.5817.6417.3796.81K
Sep 17, 202617.6718.0817.6717.8617.59137.28K
Sep 16, 202617.4117.6117.3017.5917.33129.62K
Sep 15, 202617.3117.4717.2517.4017.14110.66K
Sep 14, 202617.1617.4017.0817.3417.08120.34K
Sep 11, 202617.2217.3517.1217.2216.96128.91K
Sep 10, 202617.3617.4117.1317.1616.90149.89K
Sep 9, 202617.4517.5217.2017.3717.11185.25K
Sep 8, 202617.6017.8017.3517.4517.19201.37K
Sep 4, 202617.7717.7717.4517.6417.37297.17K
Sep 3, 202618.2018.3217.6117.7717.50260.81K
Sep 2, 202618.5018.5218.2618.3417.82140.11K
Sep 1, 202618.5818.5818.3018.3417.8277.20K
Aug 31, 202618.2018.5518.2018.5017.97139.36K
Aug 28, 202618.2818.4518.2218.2417.72123.90K
Aug 27, 202618.4018.5318.2618.3317.81109.68K
Aug 26, 202618.5018.5318.3018.4217.9067.94K
Aug 25, 202618.4618.5318.3018.4217.90106.12K
Aug 24, 202618.4218.5918.1018.4917.96218.24K
Aug 21, 202618.8018.8018.3418.4317.91110.79K
Aug 20, 202618.6018.8018.6018.7218.1992.05K
Aug 19, 202618.8018.8018.5918.8018.2693.67K
Aug 18, 202618.6618.7618.5518.6918.16100.18K
Aug 17, 202618.9019.2018.4218.7118.18201.60K
Aug 14, 202619.4519.6918.8618.9018.36180.73K
Aug 13, 202619.4219.6919.3519.5518.9966.14K
Aug 12, 202619.7619.8019.3519.3818.8367.83K
Aug 11, 202619.7619.7919.4719.5819.0299.22K
Aug 10, 202620.0520.0519.5219.7319.1799.59K
Aug 7, 202619.5620.0419.5620.0119.44121.77K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.