NYSE:SAR | Historical Stock Price | SARATOGA INVESTMENT CORP.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-03-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.98$15.08$28.50$53.85$101.76$192.312007-03-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$12.35$19.851,700——
2011-12-29$12.35$19.857,400——
2011-12-28$12.26$19.71900——
2011-12-27$12.32$19.80400——
2011-12-23$12.25$19.695,600——
2011-12-22$12.60$20.254,900——
2011-12-21$13.00$20.895,400——
2011-12-20$13.49$21.686,200——
2011-12-19$13.82$22.214,600——
2011-12-16$13.47$21.651,800——
2011-12-15$13.43$21.591,200——
2011-12-14$13.40$21.547,300——
2011-12-13$13.00$20.896,100——
2011-12-12$13.41$21.5554,700——
2011-12-09$13.10$21.061,600——
2011-12-08$12.77$20.522,800——
2011-12-07$12.51$20.1143,600——
2011-12-06$12.50$20.0938,400——
2011-12-05$12.40$19.933,800——
2011-12-02$12.19$19.593,800——
2011-12-01$12.07$19.402,800——
2011-11-30$12.35$19.857,500——
2011-11-29$12.39$19.911,800——
2011-11-28$12.43$19.9860,600——
2011-11-25$12.46$20.0315,100——
2011-11-23$12.56$20.1911,200——
2011-11-22$12.94$20.802,200——
2011-11-21$16.00$24.7580,200——
2011-11-18$16.80$25.999,700——
2011-11-17$16.61$25.7017,200——
2011-11-16$16.81$26.0023,600——
2011-11-15$16.05$24.831,400——
2011-11-14$16.38$25.342,900——
2011-11-11$16.32$25.251,900——
2011-11-10$16.07$24.86800——
2011-11-09$16.15$24.983,500——
2011-11-08$16.02$24.782,200——
2011-11-07$15.96$24.6912,500——
2011-11-04$16.19$25.052,300——
2011-11-03$16.14$24.9711,900——
2011-11-02$16.16$25.004,100——
2011-11-01$16.04$24.812,300——
2011-10-31$16.15$24.987,100——
2011-10-28$16.00$24.755,600——
2011-10-27$15.99$24.7414,900——
2011-10-26$15.62$24.1611,000——
2011-10-25$15.60$24.1314,300——
2011-10-24$15.90$24.603,700——
2011-10-21$15.66$24.231,200——
2011-10-20$15.70$24.29400——
2011-10-19$15.70$24.292,200——
2011-10-18$15.70$24.29500——
2011-10-17$15.95$24.671,300——
2011-10-14$15.83$24.493,500——
2011-10-13$15.92$24.635,600——
2011-10-12$16.09$24.895,400——
2011-10-11$16.02$24.7825,000——
2011-10-10$16.19$25.052,200——
2011-10-07$16.10$24.911,600——
2011-10-06$16.02$24.781,900——
2011-10-05$16.22$25.092,500——
2011-10-04$16.40$25.373,700——
2011-10-03$16.50$25.533,700——
2011-09-30$16.50$25.533,600——
2011-09-29$16.59$25.662,600——
2011-09-28$16.57$25.632,500——
2011-09-27$16.75$25.914,700——
2011-09-26$16.54$25.592,300——
2011-09-23$16.62$25.711,600——
2011-09-22$16.60$25.686,200——
2011-09-21$16.65$25.763,000——
2011-09-20$16.55$25.601,000——
2011-09-19$16.51$25.541,600——
2011-09-16$16.47$25.481,800——
2011-09-15$16.45$25.453,200——
2011-09-14$16.49$25.51700——
2011-09-13$16.35$25.293,300——
2011-09-12$16.32$25.25700——
2011-09-09$16.31$25.233,000——
2011-09-08$16.00$24.753,500——
2011-09-07$16.22$25.092,000——
2011-09-06$16.09$24.893,700——
2011-09-02$16.98$26.272,300——
2011-09-01$16.98$26.273,300——
2011-08-31$16.69$25.823,700——
2011-08-30$17.15$26.531,600——
2011-08-29$17.00$26.303,100——
2011-08-26$17.32$26.796,400——
2011-08-25$16.88$26.111,600——
2011-08-24$17.26$26.70700——
2011-08-23$17.50$27.072,300——
2011-08-22$17.40$26.922,800——
2011-08-19$17.44$26.983,300——
2011-08-18$17.35$26.842,300——
2011-08-17$17.79$27.523,500——
2011-08-16$17.88$27.66700——
2011-08-15$17.74$27.443,400——
2011-08-12$17.34$26.821,300——
2011-08-11$17.00$26.308,400——
2011-08-10$16.78$25.968,800——
2011-08-09$17.11$26.477,100——
2011-08-08$17.15$26.5314,300——
2011-08-05$19.50$30.178,000——
2011-08-04$18.99$29.38300——
2011-08-03$19.51$30.183,200——
2011-08-02$19.60$30.328,300——
2011-08-01$20.70$32.024,100——
2011-07-29$20.99$32.4747,300——
2011-07-28$20.51$31.7324,100——
2011-07-27$20.78$32.1516,300——
2011-07-26$20.92$32.363,500——
2011-07-25$21.00$32.494,100——
2011-07-22$21.21$32.8119,700——
2011-07-21$21.00$32.492,100——
2011-07-20$20.93$32.3829,100——
2011-07-19$21.00$32.4921,500——
2011-07-18$20.98$32.4631,700——
2011-07-15$21.10$32.649,800——
2011-07-14$21.05$32.5625,200——
2011-07-13$20.65$31.954,800——
2011-07-12$20.69$32.0110,700——
2011-07-11$20.68$31.9921,600——
2011-07-08$20.75$32.102,800——
2011-07-07$20.85$32.251,900——
2011-07-06$20.75$32.102,800——
2011-07-05$20.71$32.042,800——
2011-07-01$20.61$31.88200——
2011-06-30$20.60$31.871,300——
2011-06-29$20.60$31.872,100——
2011-06-28$20.66$31.961,400——
2011-06-27$20.70$32.026,300——
2011-06-24$20.60$31.871,500——
2011-06-23$20.70$32.022,100——
2011-06-22$20.70$32.024,400——
2011-06-21$20.70$32.029,000——
2011-06-20$20.70$32.021,900——
2011-06-17$20.80$32.182,100——
2011-06-16$20.73$32.074,700——
2011-06-15$20.87$32.2918,600——
2011-06-14$20.77$32.132,100——
2011-06-13$20.80$32.182,100——
2011-06-10$20.85$32.252,100——
2011-06-09$20.50$31.713,100——
2011-06-08$20.50$31.715,700——
2011-06-07$20.50$31.712,200——
2011-06-06$20.44$31.624,400——
2011-06-03$20.53$31.769,700——
2011-06-02$20.70$32.025,200——
2011-06-01$20.70$32.024,100——
2011-05-31$20.75$32.101,900——
2011-05-27$20.51$31.7310,800——
2011-05-26$20.70$32.025,900——
2011-05-25$20.60$31.875,600——
2011-05-24$20.60$31.8717,000——
2011-05-23$20.97$32.444,700——
2011-05-20$21.00$32.493,200——
2011-05-19$20.84$32.241,100——
2011-05-18$20.85$32.254,000——
2011-05-17$21.15$32.722,800——
2011-05-16$20.90$32.332,200——
2011-05-13$21.13$32.690——
2011-05-12$21.13$32.69300——
2011-05-11$21.00$32.49600——
2011-05-10$21.02$32.524,500——
2011-05-09$21.01$32.501,000——
2011-05-06$21.05$32.564,100——
2011-05-05$20.75$32.103,200——
2011-05-04$21.00$32.49700——
2011-05-03$21.11$32.661,200——
2011-05-02$21.25$32.871,700——
2011-04-29$20.98$32.46700——
2011-04-28$20.75$32.10700——
2011-04-27$20.75$32.103,300——
2011-04-26$20.65$31.958,400——
2011-04-25$20.85$32.256,800——
2011-04-21$21.00$32.492,300——
2011-04-20$20.82$32.215,600——
2011-04-19$20.80$32.184,200——
2011-04-18$21.05$32.562,500——
2011-04-15$21.03$32.531,700——
2011-04-14$21.11$32.661,000——
2011-04-13$21.00$32.492,400——
2011-04-12$21.10$32.644,300——
2011-04-11$21.10$32.643,800——
2011-04-08$21.22$32.834,400——
2011-04-07$21.12$32.671,600——
2011-04-06$21.10$32.642,400——
2011-04-05$21.08$32.613,700——
2011-04-04$21.00$32.493,600——
2011-04-01$21.30$32.952,900——
2011-03-31$21.36$33.041,500——
2011-03-30$20.86$32.2711,000——
2011-03-29$21.05$32.562,300——
2011-03-28$21.10$32.644,200——
2011-03-25$20.60$31.87500——
2011-03-24$20.85$32.254,900——
2011-03-23$21.15$32.728,300——
2011-03-22$21.40$33.112,500——
2011-03-21$21.69$33.553,500——
2011-03-18$21.70$33.577,200——
2011-03-17$21.70$33.579,600——
2011-03-16$21.70$33.575,800——
2011-03-15$21.75$33.658,700——
2011-03-14$21.75$33.655,600——
2011-03-11$21.90$33.886,600——
2011-03-10$21.98$34.003,800——
2011-03-09$22.43$34.703,300——
2011-03-08$22.06$34.136,200——
2011-03-07$21.89$33.8616,900——
2011-03-04$21.89$33.865,900——
2011-03-03$21.80$33.7210,400——
2011-03-02$21.63$33.4611,600——
2011-03-01$21.55$33.343,600——
2011-02-28$21.25$32.8718,700——
2011-02-25$20.80$32.183,700——
2011-02-24$20.92$32.362,500——
2011-02-23$20.62$31.9018,300——
2011-02-22$21.12$32.6713,500——
2011-02-18$21.66$33.512,000——
2011-02-17$21.68$33.5420,000——
2011-02-16$21.15$32.724,000——
2011-02-15$21.51$33.283,600——
2011-02-14$21.30$32.951,400——
2011-02-11$21.11$32.662,600——
2011-02-10$21.11$32.665,000——
2011-02-09$21.22$32.832,600——
2011-02-08$21.20$32.8012,300——
2011-02-07$21.29$32.942,600——
2011-02-04$21.51$33.284,200——
2011-02-03$20.89$32.328,900——
2011-02-02$21.06$32.586,300——
2011-02-01$21.00$32.498,500——
2011-01-31$20.89$32.323,100——
2011-01-28$20.51$31.731,800——
2011-01-27$20.79$32.167,300——
2011-01-26$20.87$32.299,700——
2011-01-25$20.10$31.093,700——
2011-01-24$20.02$30.9715,800——
2011-01-21$19.63$30.377,700——
2011-01-20$19.30$29.867,900——
2011-01-19$19.25$29.787,000——
2011-01-18$19.25$29.7825,700——
2011-01-14$18.11$28.024,000——
2011-01-13$18.10$28.008,500——
2011-01-12$18.11$28.022,100——
2011-01-11$17.90$27.696,700——
2011-01-10$17.80$27.541,100——
2011-01-07$17.90$27.693,200——
2011-01-06$17.90$27.694,500——
2011-01-05$17.36$26.8611,100——
2011-01-04$17.86$27.632,000——
2011-01-03$18.02$27.886,700——