Saratoga Investment Corp New (SAR)

Historical Prices For Saratoga Investment Corp New (SAR)

Date Range:

2025-03-16 - 2025-06-16

Date	Open	High	Low	Close	Volume	Adjusted Close
6/13/2025	24.18	24.30	24.10	24.17	78,608	24.17
6/12/2025	24.07	24.30	24.02	24.29	50,185	24.29
6/11/2025	24.21	24.24	24.02	24.14	91,021	24.14
6/10/2025	24.32	24.32	23.90	24.08	898,693	24.08
6/09/2025	24.35	24.70	24.01	24.13	166,102	24.13
6/06/2025	24.40	24.57	24.39	24.41	79,798	24.41
6/05/2025	24.60	24.60	24.01	24.34	124,657	24.34
6/04/2025	24.68	24.92	24.60	24.63	174,150	24.63
6/03/2025	24.60	24.78	24.47	24.68	116,393	24.68
6/02/2025	24.83	24.83	24.55	24.56	94,497	24.56
5/30/2025	24.98	24.98	24.75	24.78	98,760	24.78
5/29/2025	25.00	25.01	24.70	24.99	114,105	24.99
5/28/2025	25.00	25.04	24.80	24.93	111,769	24.93
5/27/2025	24.71	25.04	24.43	25.04	141,101	25.04
5/23/2025	24.31	24.53	24.30	24.48	46,094	24.48
5/22/2025	24.40	24.60	24.23	24.45	65,713	24.45
5/21/2025	24.74	24.74	24.34	24.41	69,237	24.41
5/20/2025	24.59	24.77	24.55	24.71	71,585	24.71
5/19/2025	24.35	24.66	24.25	24.66	80,404	24.66
5/16/2025	24.39	24.50	24.02	24.39	103,632	24.39
5/15/2025	24.13	24.35	24.00	24.30	65,155	24.30
5/14/2025	24.26	24.26	23.88	24.04	108,625	24.04
5/13/2025	23.69	24.30	23.69	24.12	101,586	24.12
5/12/2025	23.74	24.00	23.60	23.82	140,990	23.82
5/09/2025	22.87	23.60	22.75	23.40	163,866	23.40
5/08/2025	23.85	23.85	22.22	22.72	375,286	22.72
5/07/2025	25.02	25.11	24.63	24.68	102,572	24.68
5/06/2025	24.71	24.91	24.56	24.86	46,793	24.86
5/05/2025	25.20	25.43	24.96	25.01	159,797	24.76
5/02/2025	24.69	25.10	24.67	24.91	65,558	24.66
5/01/2025	24.46	24.76	24.38	24.58	116,320	24.33
4/30/2025	24.44	24.53	24.00	24.37	39,765	24.13
4/29/2025	24.58	24.64	24.29	24.50	40,748	24.26
4/28/2025	24.30	24.60	24.30	24.56	75,121	24.31
4/25/2025	24.02	24.30	23.80	24.26	70,643	24.02
4/24/2025	23.91	24.25	23.67	24.03	81,471	23.79
4/23/2025	23.90	24.00	23.47	23.71	62,041	23.47
4/22/2025	23.48	23.65	23.17	23.58	36,602	23.34
4/21/2025	23.39	23.50	22.90	23.29	48,432	23.06
4/17/2025	22.88	23.54	22.88	23.49	50,894	23.26
4/16/2025	23.06	23.14	22.60	22.85	63,012	22.62
4/15/2025	22.90	23.19	22.86	23.03	93,235	22.80
4/14/2025	22.66	23.24	22.55	22.93	57,036	22.70
4/11/2025	22.27	22.68	22.05	22.51	48,887	22.29
4/10/2025	22.86	22.86	22.01	22.39	87,715	22.17
4/09/2025	21.22	23.10	21.10	22.96	128,305	22.73
4/08/2025	22.66	23.29	21.31	21.46	157,992	21.25
4/07/2025	22.87	23.04	21.50	22.25	219,599	21.78
4/04/2025	24.72	24.95	23.05	23.28	230,631	22.79
4/03/2025	24.98	25.45	24.98	25.14	104,318	24.61
4/02/2025	25.30	25.42	25.18	25.31	60,590	24.78
4/01/2025	25.44	25.58	25.14	25.35	104,299	24.81
3/31/2025	25.00	25.33	24.82	25.33	81,468	24.80
3/28/2025	25.25	25.39	25.07	25.20	74,965	24.67
3/27/2025	25.03	25.48	24.97	25.28	104,637	24.75
3/26/2025	24.98	25.12	24.90	25.12	91,471	24.59
3/25/2025	24.78	25.06	24.68	25.01	123,133	24.48
3/24/2025	24.38	24.78	24.38	24.62	61,950	24.10
3/21/2025	24.40	24.59	24.33	24.36	40,250	23.85
3/20/2025	24.31	24.55	24.29	24.44	35,322	23.92
3/19/2025	24.21	24.45	24.20	24.29	48,942	23.78
3/18/2025	24.00	24.24	24.00	24.16	48,857	23.65
3/17/2025	23.65	24.21	23.65	24.01	78,268	23.50