MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
SAR — SARATOGA INVESTMENT CORP. NEW
NYSESARATOGA INVESTMENT CORP. NEW
$16.72
+0.06(+0.36%)
- O
- 16.66
- H
- 16.79
- L
- 16.56
- V
- 102.16K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$16.72
Period Return-28.21%
Period High$25.64
Period Low$16.56
Avg Daily Volume123.3K
Total Trading Days365
SAR — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $16.66 | $16.79 | $16.56 | $16.72 | +$0.06 | +0.36% | 102,157 | $16.69 | $16.56 $16.79 |
| Sep 30, 2026 | $17.01 | $17.04 | $16.62 | $16.66 | $-0.37 | -2.17% | 129,594 | $16.83 | $16.62 $17.04 |
| Sep 29, 2026 | $16.87 | $17.25 | $16.87 | $17.03 | +$0.23 | +1.37% | 116,149 | $17.08 | $16.87 $17.25 |
| Sep 28, 2026 | $17.11 | $17.11 | $16.72 | $16.80 | $-0.31 | -1.81% | 95,136 | $16.86 | $16.72 $17.11 |
| Sep 25, 2026 | $17.30 | $17.44 | $17.07 | $17.11 | $-0.22 | -1.27% | 120,552 | $17.16 | $17.07 $17.44 |
| Sep 24, 2026 | $17.56 | $17.65 | $17.28 | $17.33 | $-0.13 | -0.74% | 101,322 | $17.40 | $17.28 $17.65 |
| Sep 23, 2026 | $17.77 | $17.80 | $17.35 | $17.46 | $-0.29 | -1.63% | 140,969 | $17.54 | $17.35 $17.80 |
| Sep 22, 2026 | $17.68 | $17.94 | $17.63 | $17.75 | +$0.18 | +1.02% | 124,904 | $17.82 | $17.63 $17.94 |
| Sep 21, 2026 | $17.00 | $17.66 | $17.00 | $17.57 | $-0.07 | -0.40% | 140,570 | $17.44 | $17.00 $17.66 |
| Sep 18, 2026 | $17.88 | $17.88 | $17.58 | $17.64 | $-0.22 | -1.23% | 96,816 | $17.71 | $17.58 $17.88 |
| Sep 17, 2026 | $17.67 | $18.08 | $17.67 | $17.86 | +$0.27 | +1.53% | 137,277 | $17.94 | $17.67 $18.08 |
| Sep 16, 2026 | $17.41 | $17.61 | $17.31 | $17.59 | +$0.19 | +1.09% | 129,621 | $17.46 | $17.31 $17.61 |
| Sep 15, 2026 | $17.31 | $17.47 | $17.25 | $17.40 | +$0.06 | +0.35% | 110,634 | $17.37 | $17.25 $17.47 |
| Sep 14, 2026 | $17.16 | $17.40 | $17.08 | $17.34 | +$0.12 | +0.70% | 120,312 | $17.25 | $17.08 $17.40 |
| Sep 11, 2026 | $17.22 | $17.35 | $17.12 | $17.22 | +$0.06 | +0.35% | 128,913 | $17.22 | $17.12 $17.35 |
| Sep 10, 2026 | $17.36 | $17.41 | $17.13 | $17.16 | $-0.21 | -1.21% | 149,892 | $17.22 | $17.13 $17.41 |
| Sep 9, 2026 | $17.45 | $17.52 | $17.20 | $17.37 | $-0.08 | -0.46% | 185,250 | $17.34 | $17.20 $17.52 |
| Sep 8, 2026 | $17.60 | $17.80 | $17.35 | $17.45 | $-0.19 | -1.08% | 201,368 | $17.48 | $17.35 $17.80 |
| Sep 4, 2026 | $17.77 | $17.77 | $17.45 | $17.64 | $-0.13 | -0.73% | 297,166 | $17.58 | $17.45 $17.77 |
| Sep 3, 2026 | $18.20 | $18.32 | $17.61 | $17.77 | $-0.57 | -3.11% | 260,807 | $17.82 | $17.61 $18.32 |
| Sep 2, 2026 | $18.50 | $18.52 | $18.26 | $18.34 | +$0.00 | +0.00% | 140,106 | $18.38 | $18.26 $18.52 |
| Sep 1, 2026 | $18.58 | $18.58 | $18.30 | $18.34 | $-0.16 | -0.86% | 77,198 | $18.38 | $18.30 $18.58 |
| Aug 31, 2026 | $18.20 | $18.56 | $18.20 | $18.50 | +$0.26 | +1.43% | 139,358 | $18.47 | $18.20 $18.56 |
| Aug 28, 2026 | $18.28 | $18.45 | $18.22 | $18.24 | $-0.09 | -0.49% | 123,898 | $18.31 | $18.22 $18.45 |
| Aug 27, 2026 | $18.40 | $18.53 | $18.26 | $18.33 | $-0.09 | -0.49% | 109,678 | $18.37 | $18.26 $18.53 |
| Aug 26, 2026 | $18.50 | $18.53 | $18.30 | $18.42 | +$0.00 | +0.00% | 67,937 | $18.40 | $18.30 $18.53 |
| Aug 25, 2026 | $18.46 | $18.53 | $18.30 | $18.42 | $-0.07 | -0.38% | 106,119 | $18.42 | $18.30 $18.53 |
| Aug 24, 2026 | $18.42 | $18.59 | $18.10 | $18.49 | +$0.06 | +0.33% | 218,235 | $18.32 | $18.10 $18.59 |
| Aug 21, 2026 | $18.80 | $18.80 | $18.34 | $18.43 | $-0.29 | -1.55% | 110,792 | $18.50 | $18.34 $18.80 |
| Aug 20, 2026 | $18.60 | $18.80 | $18.60 | $18.72 | $-0.08 | -0.43% | 91,845 | $18.70 | $18.60 $18.80 |