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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.85$88.2675,000——
2020-12-30$21.07$89.1947,700——
2020-12-29$20.73$87.7545,800——
2020-12-28$20.66$87.4590,300——
2020-12-24$20.72$87.7124,600——
2020-12-23$20.97$88.7630,000——
2020-12-22$20.62$87.2821,800——
2020-12-21$20.77$87.9226,500——
2020-12-18$21.06$89.1520,500——
2020-12-17$21.31$90.2039,100——
2020-12-16$20.69$87.5826,200——
2020-12-15$20.93$88.5942,700——
2020-12-14$20.74$87.7948,900——
2020-12-11$21.11$89.3628,300——
2020-12-10$21.33$90.2933,900——
2020-12-09$21.47$90.8824,600——
2020-12-08$21.61$91.4734,000——
2020-12-07$21.43$90.7173,100——
2020-12-04$22.29$94.3525,900——
2020-12-03$22.41$94.8629,200——
2020-12-02$22.22$94.0622,500——
2020-12-01$22.12$93.6326,200——
2020-11-30$22.13$93.6753,300——
2020-11-27$22.40$94.8244,900——
2020-11-25$22.67$95.96104,400——
2020-11-24$21.56$91.26101,100——
2020-11-23$20.70$87.6243,100——
2020-11-20$20.38$86.2733,800——
2020-11-19$20.54$86.9434,400——
2020-11-18$20.75$87.8333,500——
2020-11-17$20.12$85.1733,500——
2020-11-16$20.05$84.8740,600——
2020-11-13$19.75$83.60110,200——
2020-11-12$19.28$81.6124,300——
2020-11-11$19.65$83.1860,200——
2020-11-10$19.78$83.7370,500——
2020-11-09$19.29$81.6555,900——
2020-11-06$18.70$79.1633,000——
2020-11-05$18.86$79.8332,400——
2020-11-04$18.70$79.1649,000——
2020-11-03$18.26$77.2935,300——
2020-11-02$18.11$76.6645,700——
2020-10-30$17.80$75.3531,900——
2020-10-29$17.97$76.0745,700——
2020-10-28$18.14$76.79121,000——
2020-10-27$18.22$77.1236,800——
2020-10-26$18.59$78.6961,100——
2020-10-23$19.28$81.6150,000——
2020-10-22$19.85$82.2999,200——
2020-10-21$19.83$82.2045,000——
2020-10-20$19.90$82.5059,500——
2020-10-19$19.94$82.6659,100——
2020-10-16$20.53$85.1144,500——
2020-10-15$20.30$84.1545,800——
2020-10-14$19.97$82.7960,300——
2020-10-13$19.77$81.9659,800——
2020-10-12$20.19$83.7085,100——
2020-10-09$19.20$79.59102,400——
2020-10-08$18.67$77.40123,200——
2020-10-07$17.70$73.3898,400——
2020-10-06$17.63$73.0858,200——
2020-10-05$17.37$72.0134,000——
2020-10-02$17.27$71.5922,500——
2020-10-01$17.02$70.5637,300——
2020-09-30$16.79$69.6022,700——
2020-09-29$17.06$70.7213,300——
2020-09-28$17.34$71.8829,600——
2020-09-25$16.75$69.4431,000——
2020-09-24$16.21$67.2044,800——
2020-09-23$16.44$68.1528,000——
2020-09-22$16.45$68.1928,900——
2020-09-21$16.75$69.4452,100——
2020-09-18$16.85$69.8546,500——
2020-09-17$17.01$70.5115,300——
2020-09-16$17.07$70.7634,800——
2020-09-15$17.08$70.8023,600——
2020-09-14$17.19$71.2624,800——
2020-09-11$17.07$70.7625,700——
2020-09-10$16.95$70.2738,900——
2020-09-09$17.01$70.5121,800——
2020-09-08$16.91$70.1040,000——
2020-09-04$17.04$70.6431,200——
2020-09-03$17.17$71.1845,900——
2020-09-02$17.22$71.3963,300——
2020-09-01$17.37$72.0134,100——
2020-08-31$17.14$71.0553,100——
2020-08-28$17.96$74.4533,500——
2020-08-27$17.65$73.1727,900——
2020-08-26$17.43$72.2631,600——
2020-08-25$17.67$73.2515,800——
2020-08-24$17.80$73.7939,000——
2020-08-21$17.21$71.3447,200——
2020-08-20$17.46$72.3832,700——
2020-08-19$17.56$72.7947,400——
2020-08-18$17.82$73.8738,300——
2020-08-17$18.25$75.6653,700——
2020-08-14$18.33$75.9944,400——
2020-08-13$17.91$74.2563,500——
2020-08-12$17.82$73.8754,200——
2020-08-11$17.58$72.8870,500——
2020-08-10$17.57$72.8471,600——
2020-08-07$17.25$71.5135,000——
2020-08-06$17.17$71.1854,600——
2020-08-05$17.15$71.1056,400——
2020-08-04$16.90$70.0666,300——
2020-08-03$17.20$71.3052,100——
2020-07-31$17.27$71.5947,900——
2020-07-30$17.30$71.7237,200——
2020-07-29$17.26$71.5561,600——
2020-07-28$17.12$70.9763,000——
2020-07-27$16.97$70.35127,900——
2020-07-24$16.89$70.02103,500——
2020-07-23$17.61$71.34179,600——
2020-07-22$17.60$71.3077,000——
2020-07-21$17.44$70.6679,800——
2020-07-20$17.33$70.2165,800——
2020-07-17$17.64$71.47103,000——
2020-07-16$17.10$69.2828,500——
2020-07-15$17.20$69.6863,200——
2020-07-14$16.37$66.3247,900——
2020-07-13$16.10$65.23135,200——
2020-07-10$16.30$66.0483,800——
2020-07-09$16.13$65.35239,800——
2020-07-08$15.60$63.2097,700——
2020-07-07$15.08$61.09104,500——
2020-07-06$15.25$61.78127,300——
2020-07-02$15.30$61.9957,600——
2020-07-01$15.35$62.19110,700——
2020-06-30$15.80$64.0142,800——
2020-06-29$15.80$64.0148,500——
2020-06-26$15.79$63.97104,200——
2020-06-25$15.95$64.6259,800——
2020-06-24$16.08$65.1563,700——
2020-06-23$16.30$66.0479,300——
2020-06-22$16.59$67.21104,500——
2020-06-19$16.72$67.7467,800——
2020-06-18$16.76$67.9062,500——
2020-06-17$17.00$68.8785,600——
2020-06-16$17.19$69.6476,900——
2020-06-15$16.40$66.4488,800——
2020-06-12$16.40$66.4468,100——
2020-06-11$15.51$62.84188,500——
2020-06-10$16.77$67.94129,500——
2020-06-09$17.80$72.11117,000——
2020-06-08$18.71$75.80145,500——
2020-06-05$16.70$67.66152,000——
2020-06-04$15.99$64.78105,100——
2020-06-03$15.64$63.3684,900——
2020-06-02$15.16$61.4244,400——
2020-06-01$15.20$61.5876,300——
2020-05-29$15.18$61.50100,200——
2020-05-28$15.68$63.5269,500——
2020-05-27$15.77$63.8984,700——
2020-05-26$15.13$61.3069,600——
2020-05-22$14.84$60.1254,700——
2020-05-21$14.94$60.5357,600——
2020-05-20$14.66$59.3976,400——
2020-05-19$14.37$58.2283,200——
2020-05-18$14.06$56.9677,000——
2020-05-15$13.74$55.6780,000——
2020-05-14$13.56$54.94127,100——
2020-05-13$13.14$53.23183,800——
2020-05-12$13.77$55.79213,300——
2020-05-11$13.01$52.71131,900——
2020-05-08$13.25$53.68398,000——
2020-05-07$13.94$56.48579,000——
2020-05-06$15.02$60.85103,300——
2020-05-05$14.45$58.54156,800——
2020-05-04$15.00$60.7796,000——
2020-05-01$15.66$63.44127,200——
2020-04-30$16.79$68.02113,300——
2020-04-29$15.92$64.5077,300——
2020-04-28$14.76$59.8078,100——
2020-04-27$14.71$59.5973,400——
2020-04-24$13.65$55.3087,300——
2020-04-23$13.36$54.1381,500——
2020-04-22$13.16$53.3263,000——
2020-04-21$13.38$54.2138,600——
2020-04-20$13.50$54.6969,400——
2020-04-17$13.79$55.8795,800——
2020-04-16$13.55$54.9099,900——
2020-04-15$13.87$56.19126,200——
2020-04-14$15.02$60.85118,500——
2020-04-13$14.46$58.58102,700——
2020-04-09$13.91$56.35238,700——
2020-04-08$13.41$54.33153,100——
2020-04-07$12.01$48.66142,300——
2020-04-06$11.17$45.25133,800——
2020-04-03$9.51$38.5385,200——
2020-04-02$10.12$41.00160,000——
2020-04-01$10.08$40.84145,900——
2020-03-31$11.51$46.63124,200——
2020-03-30$10.75$43.55179,300——
2020-03-27$12.27$49.71186,600——
2020-03-26$14.01$56.76214,600——
2020-03-25$11.60$47.00237,100——
2020-03-24$10.56$42.78150,700——
2020-03-23$9.23$37.39253,000——
2020-03-20$11.86$48.05280,200——
2020-03-19$13.25$53.68336,800——
2020-03-18$8.40$34.03514,400——
2020-03-17$11.20$45.37243,700——
2020-03-16$13.16$53.32151,400——
2020-03-13$15.85$64.21202,700——
2020-03-12$15.11$61.22375,600——
2020-03-11$21.74$88.0890,900——
2020-03-10$22.54$91.32116,800——
2020-03-09$22.00$89.13116,000——
2020-03-06$23.87$96.71145,700——
2020-03-05$24.80$100.4767,300——
2020-03-04$24.97$101.1656,200——
2020-03-03$24.56$99.50114,500——
2020-03-02$24.45$99.05147,400——
2020-02-28$22.91$92.82404,400——
2020-02-27$24.33$98.57167,700——
2020-02-26$26.15$105.94131,600——
2020-02-25$25.31$102.54256,700——
2020-02-24$27.25$110.4068,300——
2020-02-21$27.57$111.6934,000——
2020-02-20$27.65$112.0233,600——
2020-02-19$27.55$111.6131,100——
2020-02-18$27.47$111.2967,600——
2020-02-14$27.90$113.0340,300——
2020-02-13$27.51$111.4552,300——
2020-02-12$27.39$110.9740,100——
2020-02-11$27.60$111.8285,300——
2020-02-10$27.45$111.2149,700——
2020-02-07$27.18$110.1163,200——
2020-02-06$27.24$110.3687,600——
2020-02-05$26.69$108.1337,900——
2020-02-04$26.40$106.9547,300——
2020-02-03$26.42$107.0472,600——
2020-01-31$26.56$107.6078,900——
2020-01-30$27.16$110.0377,300——
2020-01-29$27.14$109.9577,000——
2020-01-28$26.94$109.14114,200——
2020-01-27$26.51$107.40198,900——
2020-01-24$26.71$108.21131,300——
2020-01-23$27.31$110.64126,400——
2020-01-22$28.22$112.06269,200——
2020-01-21$28.35$112.58185,900——
2020-01-17$28.14$111.74159,200——
2020-01-16$27.90$110.79139,600——
2020-01-15$27.66$109.84102,000——
2020-01-14$27.48$109.12136,700——
2020-01-13$27.51$109.24231,800——
2020-01-10$26.74$106.18189,700——
2020-01-09$26.05$103.44309,700——
2020-01-08$25.13$99.7994,200——
2020-01-07$24.93$99.00104,000——
2020-01-06$25.01$99.3163,800——
2020-01-03$24.83$98.6049,900——
2020-01-02$24.93$99.0080,100——