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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$24.95$99.0793,000——
2019-12-30$25.04$99.4342,400——
2019-12-27$25.02$99.3565,200——
2019-12-26$25.08$99.5971,300——
2019-12-24$25.05$99.4738,600——
2019-12-23$24.98$99.1959,600——
2019-12-20$25.00$99.2754,600——
2019-12-19$25.15$99.8791,500——
2019-12-18$25.58$101.5831,100——
2019-12-17$25.69$102.0138,100——
2019-12-16$25.49$101.2251,900——
2019-12-13$25.39$100.8242,400——
2019-12-12$25.50$101.2644,700——
2019-12-11$25.29$100.4274,400——
2019-12-10$25.32$100.5438,300——
2019-12-09$25.23$100.1946,600——
2019-12-06$25.34$100.6251,800——
2019-12-05$25.09$99.6349,900——
2019-12-04$25.10$99.6759,900——
2019-12-03$24.95$99.0771,500——
2019-12-02$25.16$99.9175,000——
2019-11-29$25.10$99.6749,000——
2019-11-27$25.23$100.1969,400——
2019-11-26$25.03$99.3960,300——
2019-11-25$25.10$99.6775,700——
2019-11-22$24.99$99.2366,600——
2019-11-21$25.07$99.55101,400——
2019-11-20$25.09$99.6372,300——
2019-11-19$25.35$100.6655,500——
2019-11-18$25.30$100.4687,800——
2019-11-15$25.36$100.7089,800——
2019-11-14$25.48$101.1868,400——
2019-11-13$25.53$101.3851,100——
2019-11-12$25.67$101.9392,000——
2019-11-11$25.55$101.4680,500——
2019-11-08$25.35$100.66185,200——
2019-11-07$25.75$102.25160,500——
2019-11-06$26.23$104.16168,100——
2019-11-05$26.09$103.60222,400——
2019-11-04$25.98$103.16379,600——
2019-11-01$25.27$100.35317,400——
2019-10-31$25.00$99.2738,200——
2019-10-30$25.09$99.6350,200——
2019-10-29$25.08$99.5975,000——
2019-10-28$25.05$99.47144,700——
2019-10-25$24.89$98.84507,200——
2019-10-24$24.60$97.6859,400——
2019-10-23$24.73$98.2063,500——
2019-10-22$24.70$98.0868,200——
2019-10-21$24.90$98.8848,700——
2019-10-18$24.97$99.1548,900——
2019-10-17$24.84$98.6466,400——
2019-10-16$24.84$98.6444,400——
2019-10-15$24.78$98.4065,300——
2019-10-14$24.80$98.4840,600——
2019-10-11$24.90$98.8875,700——
2019-10-10$24.78$98.4084,400——
2019-10-09$24.48$97.2140,400——
2019-10-08$24.35$96.6928,600——
2019-10-07$24.38$96.8134,900——
2019-10-04$24.11$95.7483,500——
2019-10-03$24.00$95.3055,600——
2019-10-02$24.13$95.8286,900——
2019-10-01$24.28$96.4143,000——
2019-09-30$24.72$98.1653,100——
2019-09-27$24.60$97.6839,500——
2019-09-26$24.51$97.3352,500——
2019-09-25$24.27$96.3753,300——
2019-09-24$24.32$96.5740,800——
2019-09-23$24.50$97.2972,000——
2019-09-20$24.55$97.4952,500——
2019-09-19$24.59$97.6548,700——
2019-09-18$24.66$97.9254,800——
2019-09-17$24.60$97.6853,900——
2019-09-16$24.67$97.9687,200——
2019-09-13$24.99$99.2362,400——
2019-09-12$24.98$99.1995,400——
2019-09-11$25.59$99.3991,100——
2019-09-10$25.62$99.51100,800——
2019-09-09$25.79$100.1785,400——
2019-09-06$25.50$99.0491,000——
2019-09-05$25.44$98.81110,900——
2019-09-04$25.22$97.9682,200——
2019-09-03$25.11$97.5377,300——
2019-08-30$25.16$97.7280,000——
2019-08-29$24.95$96.9165,500——
2019-08-28$24.77$96.2180,800——
2019-08-27$24.59$95.5165,100——
2019-08-26$24.47$95.0446,900——
2019-08-23$24.39$94.7354,600——
2019-08-22$24.62$95.6245,700——
2019-08-21$24.55$95.3566,000——
2019-08-20$24.43$94.8944,700——
2019-08-19$24.32$94.4657,600——
2019-08-16$24.13$93.7248,300——
2019-08-15$23.85$92.6346,500——
2019-08-14$24.06$93.4568,500——
2019-08-13$24.40$94.7739,400——
2019-08-12$24.35$94.5836,000——
2019-08-09$24.71$95.9721,400——
2019-08-08$24.85$96.5271,800——
2019-08-07$24.57$95.4354,800——
2019-08-06$24.57$95.4381,100——
2019-08-05$24.35$94.58108,900——
2019-08-02$24.96$96.9573,700——
2019-08-01$25.01$97.1473,500——
2019-07-31$25.17$97.7698,300——
2019-07-30$25.35$98.46134,200——
2019-07-29$25.26$98.11235,300——
2019-07-26$25.50$99.04340,500——
2019-07-25$25.03$97.22221,400——
2019-07-24$25.07$97.3766,800——
2019-07-23$25.04$97.2679,200——
2019-07-22$24.96$96.9556,200——
2019-07-19$24.85$96.52128,900——
2019-07-18$24.86$96.56447,800——
2019-07-17$24.45$94.9635,900——
2019-07-16$24.60$95.5531,500——
2019-07-15$24.76$96.1755,200——
2019-07-12$24.57$95.4348,900——
2019-07-11$24.58$95.4749,400——
2019-07-10$24.03$93.3362,800——
2019-07-09$23.83$92.5626,500——
2019-07-08$23.90$92.8321,100——
2019-07-05$24.13$93.7238,100——
2019-07-03$24.09$93.5727,600——
2019-07-02$24.28$94.3042,300——
2019-07-01$24.41$94.8126,500——
2019-06-28$24.69$95.90132,400——
2019-06-27$24.39$94.7344,100——
2019-06-26$23.94$92.9853,000——
2019-06-25$23.86$92.6766,800——
2019-06-24$23.31$90.5474,100——
2019-06-21$23.65$91.8622,600——
2019-06-20$23.71$92.0923,100——
2019-06-19$23.92$92.9136,600——
2019-06-18$23.64$91.8256,300——
2019-06-17$23.88$92.7534,700——
2019-06-14$24.13$93.7224,700——
2019-06-13$24.20$93.9923,100——
2019-06-12$24.21$94.0351,500——
2019-06-11$24.83$94.3077,800——
2019-06-10$24.88$94.4958,600——
2019-06-07$24.80$94.1935,000——
2019-06-06$24.82$94.2739,800——
2019-06-05$24.75$94.0020,900——
2019-06-04$24.76$94.0444,900——
2019-06-03$24.58$93.3531,500——
2019-05-31$24.65$93.6241,800——
2019-05-30$25.24$95.8628,800——
2019-05-29$25.28$96.0142,800——
2019-05-28$25.21$95.7546,800——
2019-05-24$24.82$94.275,800——
2019-05-23$24.84$94.3416,800——
2019-05-22$24.89$94.5312,000——
2019-05-21$24.79$94.1515,100——
2019-05-20$24.85$94.3817,700——
2019-05-17$24.76$94.0421,200——
2019-05-16$24.54$93.2027,600——
2019-05-15$24.32$92.3727,400——
2019-05-14$24.63$93.5425,400——
2019-05-13$24.41$92.7154,600——
2019-05-10$24.98$94.8728,200——
2019-05-09$25.13$95.4455,200——
2019-05-08$25.32$96.1714,300——
2019-05-07$25.42$96.5529,900——
2019-05-06$25.54$97.0033,700——
2019-05-03$25.60$97.2333,300——
2019-05-02$25.24$95.8625,200——
2019-05-01$25.19$95.6718,000——
2019-04-30$25.07$95.2240,300——
2019-04-29$25.08$95.2539,900——
2019-04-26$24.85$94.3844,300——
2019-04-25$24.84$94.3430,700——
2019-04-24$25.11$95.3744,600——
2019-04-23$25.01$94.9965,200——
2019-04-22$24.83$94.30106,600——
2019-04-18$24.29$92.2537,200——
2019-04-17$24.45$92.8633,200——
2019-04-16$24.45$92.8643,400——
2019-04-15$24.53$93.16241,500——
2019-04-12$24.57$93.32111,200——
2019-04-11$23.90$90.7759,900——
2019-04-10$23.55$89.4473,700——
2019-04-09$23.06$87.5819,200——
2019-04-08$23.10$87.7320,600——
2019-04-05$22.91$87.0130,400——
2019-04-04$22.99$87.329,300——
2019-04-03$22.87$86.869,700——
2019-04-02$23.09$87.7024,800——
2019-04-01$23.06$87.5844,000——
2019-03-29$22.28$84.6222,800——
2019-03-28$22.27$84.5815,600——
2019-03-27$22.29$84.6621,500——
2019-03-26$22.30$84.7023,000——
2019-03-25$22.30$84.7021,600——
2019-03-22$22.34$84.8527,700——
2019-03-21$22.56$85.6823,500——
2019-03-20$22.61$85.8733,400——
2019-03-19$22.73$86.3311,500——
2019-03-18$22.78$86.5233,400——
2019-03-15$22.70$86.2122,600——
2019-03-14$22.83$86.7118,000——
2019-03-13$22.80$86.5936,700——
2019-03-12$23.29$86.4097,800——
2019-03-11$23.17$85.9654,300——
2019-03-08$22.98$85.2537,300——
2019-03-07$22.97$85.2226,300——
2019-03-06$23.04$85.4850,600——
2019-03-05$23.11$85.7452,300——
2019-03-04$23.13$85.8141,100——
2019-03-01$23.12$85.7740,400——
2019-02-28$23.04$85.4858,800——
2019-02-27$23.13$85.8122,400——
2019-02-26$23.17$85.9645,700——
2019-02-25$23.22$86.1450,000——
2019-02-22$23.40$86.8191,300——
2019-02-21$23.10$85.7014,900——
2019-02-20$23.05$85.5117,900——
2019-02-19$23.13$85.8130,000——
2019-02-15$23.08$85.6311,900——
2019-02-14$23.01$85.377,800——
2019-02-13$23.08$85.6310,100——
2019-02-12$23.07$85.5915,700——
2019-02-11$23.15$85.8821,900——
2019-02-08$23.10$85.7019,700——
2019-02-07$23.02$85.4017,000——
2019-02-06$23.15$85.8831,900——
2019-02-05$23.13$85.8124,700——
2019-02-04$22.95$85.1417,500——
2019-02-01$22.92$85.0318,200——
2019-01-31$22.89$84.9214,300——
2019-01-30$23.00$85.3315,700——
2019-01-29$23.05$85.5115,300——
2019-01-28$22.67$84.1014,100——
2019-01-25$22.65$84.0317,000——
2019-01-24$22.55$83.6629,900——
2019-01-23$22.23$82.4718,200——
2019-01-22$22.27$82.6237,100——
2019-01-18$22.09$81.9516,300——
2019-01-17$21.88$81.1719,200——
2019-01-16$22.13$82.1021,700——
2019-01-15$21.92$81.3212,300——
2019-01-14$21.75$80.6926,400——
2019-01-11$21.99$81.5810,900——
2019-01-10$22.03$81.7347,900——
2019-01-09$21.62$80.2136,900——
2019-01-08$21.81$80.9113,100——
2019-01-07$21.69$80.4726,200——
2019-01-04$21.26$78.8732,500——
2019-01-03$21.44$79.5426,400——
2019-01-02$20.55$76.249,800——