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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$15.40$31.4424,500——
2012-12-28$15.51$31.6712,600——
2012-12-27$15.75$32.168,100——
2012-12-26$15.50$31.656,500——
2012-12-24$15.50$31.652,400——
2012-12-21$15.47$31.594,900——
2012-12-20$15.34$31.32300——
2012-12-19$15.68$32.0213,200——
2012-12-18$15.47$31.591,800——
2012-12-17$15.40$31.444,000——
2012-12-14$15.49$31.63300——
2012-12-13$15.50$31.6516,100——
2012-12-12$15.45$31.553,700——
2012-12-11$15.07$30.773,000——
2012-12-10$15.37$31.38900——
2012-12-07$15.23$31.10600——
2012-12-06$15.29$31.22800——
2012-12-05$15.45$31.552,100——
2012-12-04$15.58$31.812,300——
2012-12-03$15.65$31.954,700——
2012-11-30$15.70$32.0618,500——
2012-11-29$15.45$31.554,000——
2012-11-28$15.44$31.53500——
2012-11-27$15.17$30.9711,200——
2012-11-26$15.36$31.368,600——
2012-11-23$15.43$31.501,900——
2012-11-21$15.58$31.817,100——
2012-11-20$15.84$32.345,900——
2012-11-19$16.10$32.877,400——
2012-11-16$15.55$31.755,900——
2012-11-15$19.97$32.1028,200——
2012-11-14$19.73$31.7122,100——
2012-11-13$19.94$32.0547,300——
2012-11-12$18.30$29.4122,800——
2012-11-09$17.89$28.751,500——
2012-11-08$18.07$29.04300——
2012-11-07$18.11$29.110——
2012-11-06$18.11$29.11300——
2012-11-05$18.27$29.360——
2012-11-02$18.27$29.36600——
2012-11-01$18.09$29.08800——
2012-10-31$18.05$29.014,000——
2012-10-26$18.17$29.20900——
2012-10-25$18.05$29.011,900——
2012-10-24$18.45$29.653,500——
2012-10-23$18.05$29.010——
2012-10-22$18.05$29.012,000——
2012-10-19$18.05$29.012,400——
2012-10-18$18.20$29.25500——
2012-10-17$18.16$29.19400——
2012-10-16$18.00$28.93600——
2012-10-15$17.90$28.778,700——
2012-10-12$17.75$28.532,400——
2012-10-11$17.90$28.77400——
2012-10-10$17.77$28.56100——
2012-10-09$17.75$28.531,100——
2012-10-08$17.84$28.674,500——
2012-10-05$17.90$28.770——
2012-10-04$17.90$28.77600——
2012-10-03$17.85$28.69400——
2012-10-02$17.90$28.772,800——
2012-10-01$18.29$29.40900——
2012-09-28$18.29$29.401,900——
2012-09-27$18.46$29.67500——
2012-09-26$17.42$28.002,100——
2012-09-25$17.65$28.370——
2012-09-24$17.65$28.371,200——
2012-09-21$17.50$28.135,400——
2012-09-20$17.40$27.971,100——
2012-09-19$17.01$27.34200——
2012-09-18$17.10$27.484,400——
2012-09-17$17.10$27.481,400——
2012-09-14$17.25$27.731,300——
2012-09-13$17.10$27.482,500——
2012-09-12$17.10$27.480——
2012-09-11$17.10$27.482,400——
2012-09-10$17.00$27.32600——
2012-09-07$17.00$27.321,700——
2012-09-06$16.80$27.001,300——
2012-09-05$17.09$27.47300——
2012-09-04$17.15$27.562,800——
2012-08-31$16.50$26.526,800——
2012-08-30$16.77$26.95400——
2012-08-29$17.06$27.42700——
2012-08-28$17.00$27.32400——
2012-08-27$17.06$27.421,400——
2012-08-24$17.10$27.48800——
2012-08-23$17.19$27.63200——
2012-08-22$17.10$27.48500——
2012-08-21$17.10$27.486,300——
2012-08-20$16.75$26.922,100——
2012-08-17$16.70$26.847,300——
2012-08-16$16.92$27.190——
2012-08-15$16.92$27.190——
2012-08-14$16.92$27.19400——
2012-08-13$17.06$27.420——
2012-08-10$17.06$27.42200——
2012-08-09$17.08$27.45700——
2012-08-08$16.94$27.231,000——
2012-08-07$16.81$27.02700——
2012-08-06$16.92$27.191,300——
2012-08-03$16.80$27.00200——
2012-08-02$16.82$27.030——
2012-08-01$16.82$27.03200——
2012-07-31$16.85$27.08200——
2012-07-30$16.95$27.241,700——
2012-07-27$16.85$27.083,100——
2012-07-26$16.95$27.24800——
2012-07-25$16.85$27.081,400——
2012-07-24$16.87$27.11200——
2012-07-23$16.86$27.101,100——
2012-07-20$17.06$27.421,800——
2012-07-19$17.02$27.361,700——
2012-07-18$16.86$27.102,500——
2012-07-17$17.03$27.37400——
2012-07-16$17.00$27.321,800——
2012-07-13$16.85$27.081,200——
2012-07-12$16.85$27.080——
2012-07-11$16.85$27.08500——
2012-07-10$16.85$27.080——
2012-07-09$16.85$27.08500——
2012-07-06$16.97$27.28500——
2012-07-05$16.81$27.02800——
2012-07-03$17.00$27.320——
2012-07-02$17.00$27.32100——
2012-06-29$16.98$27.29700——
2012-06-28$17.09$27.47200——
2012-06-27$17.00$27.320——
2012-06-26$17.00$27.324,700——
2012-06-25$17.20$27.64500——
2012-06-22$17.12$27.521,100——
2012-06-21$16.81$27.02600——
2012-06-20$17.12$27.52400——
2012-06-19$17.15$27.563,600——
2012-06-18$17.00$27.32500——
2012-06-15$16.95$27.242,400——
2012-06-14$16.81$27.023,100——
2012-06-13$16.53$26.572,300——
2012-06-12$17.15$27.56200——
2012-06-11$17.13$27.532,800——
2012-06-08$16.82$27.03700——
2012-06-07$16.99$27.313,800——
2012-06-06$17.13$27.53600——
2012-06-05$16.85$27.08300——
2012-06-04$17.00$27.32200——
2012-06-01$17.00$27.325,200——
2012-05-31$17.33$27.852,400——
2012-05-30$17.29$27.790——
2012-05-29$17.29$27.79700——
2012-05-25$17.21$27.661,100——
2012-05-24$17.50$28.135,500——
2012-05-23$17.10$27.485,500——
2012-05-22$17.25$27.732,700——
2012-05-21$17.55$28.213,000——
2012-05-18$17.41$27.98100——
2012-05-17$17.25$27.735,500——
2012-05-16$17.33$27.854,400——
2012-05-15$17.47$28.082,200——
2012-05-14$17.69$28.433,700——
2012-05-11$17.87$28.724,900——
2012-05-10$18.23$29.30800——
2012-05-09$17.85$28.691,100——
2012-05-08$17.85$28.690——
2012-05-07$17.85$28.69300——
2012-05-04$17.95$28.85300——
2012-05-03$18.25$29.331,500——
2012-05-02$17.93$28.823,000——
2012-05-01$17.55$28.211,600——
2012-04-30$17.50$28.134,300——
2012-04-27$17.50$28.133,100——
2012-04-26$17.77$28.56900——
2012-04-25$18.08$29.06600——
2012-04-24$17.50$28.133,000——
2012-04-23$17.50$28.13800——
2012-04-20$17.16$27.581,700——
2012-04-19$17.50$28.134,700——
2012-04-18$17.45$28.052,100——
2012-04-17$17.75$28.534,300——
2012-04-16$17.70$28.45300——
2012-04-13$17.69$28.43600——
2012-04-12$17.69$28.431,300——
2012-04-11$17.75$28.533,000——
2012-04-10$17.90$28.778,400——
2012-04-09$17.85$28.694,600——
2012-04-05$18.04$28.993,400——
2012-04-04$17.58$28.26600——
2012-04-03$18.16$29.197,400——
2012-04-02$18.03$28.9813,200——
2012-03-30$16.85$27.0819,400——
2012-03-29$16.10$25.885,600——
2012-03-28$15.90$25.561,700——
2012-03-27$15.89$25.541,400——
2012-03-26$15.93$25.603,600——
2012-03-23$15.50$24.918,500——
2012-03-22$15.15$24.3523,500——
2012-03-21$16.22$26.072,400——
2012-03-20$16.05$25.8015,300——
2012-03-19$16.00$25.72400——
2012-03-16$16.00$25.722,100——
2012-03-15$16.00$25.721,500——
2012-03-14$16.00$25.7239,500——
2012-03-13$16.00$25.7229,200——
2012-03-12$16.07$25.833,800——
2012-03-09$16.08$25.844,600——
2012-03-08$16.05$25.807,900——
2012-03-07$15.91$25.57300——
2012-03-06$15.90$25.564,900——
2012-03-05$16.12$25.912,900——
2012-03-02$16.17$25.993,400——
2012-03-01$16.01$25.731,800——
2012-02-29$15.88$25.526,800——
2012-02-28$15.81$25.41600——
2012-02-27$15.75$25.31600——
2012-02-24$16.15$25.964,000——
2012-02-23$16.15$25.962,400——
2012-02-22$15.90$25.561,900——
2012-02-21$15.79$25.389,300——
2012-02-17$15.84$25.461,100——
2012-02-16$15.91$25.571,300——
2012-02-15$15.75$25.318,800——
2012-02-14$15.90$25.563,700——
2012-02-13$15.65$25.154,500——
2012-02-10$15.97$25.6712,400——
2012-02-09$15.89$25.542,700——
2012-02-08$15.97$25.678,500——
2012-02-07$16.10$25.883,800——
2012-02-06$15.99$25.7023,100——
2012-02-03$15.84$25.4624,000——
2012-02-02$15.72$25.2710,000——
2012-02-01$15.01$24.126,700——
2012-01-31$14.38$23.114,800——
2012-01-30$14.15$22.747,700——
2012-01-27$14.03$22.555,600——
2012-01-26$13.67$21.97200——
2012-01-25$13.67$21.976,900——
2012-01-24$13.57$21.8110,100——
2012-01-23$13.50$21.70800——
2012-01-20$13.50$21.705,600——
2012-01-19$13.52$21.735,200——
2012-01-18$13.50$21.7012,500——
2012-01-17$13.50$21.702,900——
2012-01-13$13.40$21.5410,100——
2012-01-12$13.21$21.232,200——
2012-01-11$13.30$21.385,000——
2012-01-10$13.10$21.064,100——
2012-01-09$13.15$21.1418,700——
2012-01-06$13.03$20.944,200——
2012-01-05$12.90$20.7311,300——
2012-01-04$12.40$19.936,900——
2012-01-03$12.56$20.193,100——