Saratoga Investment Corp (SAJ)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -0.903377847604 | 25.46 | 25.46 | 25.22 | 7893 | 25.32369289 | SP |
| 4 | -0.0505 | -0.199758707304 | 25.2805 | 25.46 | 25.13 | 4067 | 25.31335012 | SP |
| 12 | -0.12 | -0.473372781065 | 25.35 | 25.5 | 24.9 | 3597 | 25.23505301 | SP |
| 26 | 0.1 | 0.397930760048 | 25.13 | 25.5 | 24.81 | 3234 | 25.14108758 | SP |
| 52 | 0.3 | 1.20336943442 | 24.93 | 25.52 | 24.28 | 3135 | 25.09436641 | SP |
| 156 | 12.83 | 103.467741935 | 12.4 | 26.49 | 12.4 | 3381 | 25.04706223 | SP |
| 260 | 12.83 | 103.467741935 | 12.4 | 26.49 | 12.4 | 2056 | 25.04706223 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513600 | 25.23 | -0.09 | -0.36 | 25.3 | 25.3357 | 25.22 | 14936 |
| 1728427200 | 25.32 | 0.02 | 0.08 | 25.3 | 25.368 | 25.25 | 5470 |
| 1728340800 | 25.3 | -0.12 | -0.47 | 25.31 | 25.32 | 25.3 | 2641 |
| 1728081600 | 25.42 | 0.04 | 0.16 | 25.29 | 25.45 | 25.24 | 13533 |
| 1727995200 | 25.38 | -0.08 | -0.31 | 25.46 | 25.46 | 25.2401 | 3325 |
| 1727908800 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 476 |
| 1727822400 | 25.46 | 0.2 | 0.80 | 25.335 | 25.46 | 25.32 | 2172 |
| 1727736000 | 25.2578 | -0.12 | -0.48 | 25.41 | 25.41 | 25.25 | 5836 |
| 1727476800 | 25.38 | 0.08 | 0.32 | 25.3891 | 25.3999 | 25.3 | 2803 |
| 1727390400 | 25.3 | -0.15 | -0.59 | 25.4 | 25.4 | 25.26 | 4550 |
| 1727304000 | 25.45 | 0.05 | 0.20 | 25.42 | 25.45 | 25.3016 | 4885 |
| 1727217600 | 25.4 | 0.08 | 0.32 | 25.4 | 25.4 | 25.27 | 3088 |
| 1727131200 | 25.3199 | 0.09 | 0.36 | 25.285 | 25.3199 | 25.285 | 1269 |
| 1726872000 | 25.23 | 0 | 0.00 | 25.28 | 25.28 | 25.23 | 115 |
| 1726785600 | 25.23 | 0.03 | 0.10 | 25.35 | 25.4 | 25.22 | 1136 |
| 1726699200 | 25.205 | -0.15 | -0.57 | 25.27 | 25.36 | 25.13 | 9037 |
| 1726612800 | 25.35 | 0 | 0.00 | 25.35 | 25.35 | 25.35 | 32 |
| 1726526400 | 25.35 | 0.12 | 0.48 | 25.35 | 25.35 | 25.35 | 156 |
| 1726267200 | 25.23 | -0.08 | -0.30 | 25.29 | 25.39 | 25.23 | 5564 |
| 1726180800 | 25.305 | 0.02 | 0.10 | 25.2805 | 25.305 | 25.19 | 1130 |
| 1726094400 | 25.28 | -0.01 | -0.05 | 25.3 | 25.3 | 25.28 | 1829 |
| 1726008000 | 25.2931 | -0.04 | -0.14 | 25.29 | 25.2931 | 25.29 | 2281 |
| 1725921600 | 25.3284 | -0.1 | -0.40 | 25.5 | 25.5 | 25.3284 | 262 |
| 1725662400 | 25.43 | 0 | 0.00 | 25.28 | 25.43 | 25.28 | 2029 |
| 1725576000 | 25.43 | 0.15 | 0.59 | 25.46 | 25.46 | 25.43 | 374 |
| 1725489600 | 25.28 | 0 | 0.00 | 25.26 | 25.39 | 25.26 | 987 |
| 1725403200 | 25.28 | 0 | 0.00 | 25.28 | 25.28 | 25.28 | 173 |
| 1725057600 | 25.28 | 0 | 0.00 | 25.28 | 25.28 | 25.28 | 5 |
| 1724971200 | 25.28 | 0.1 | 0.38 | 25.2 | 25.28 | 25.2 | 624 |
| 1724884800 | 25.185 | 0.03 | 0.14 | 25.21 | 25.21 | 25.15 | 2647 |
| 1724798400 | 25.1501 | 0.06 | 0.24 | 25.09 | 25.1501 | 25.09 | 1044 |
| 1724712000 | 25.09 | 0.04 | 0.16 | 25.08 | 25.09 | 25.08 | 851 |
| 1724452800 | 25.05 | -0.07 | -0.28 | 25.11 | 25.1237 | 25.05 | 1783 |
| 1724366400 | 25.12 | 0.1 | 0.40 | 25.02 | 25.12 | 25.01 | 7167 |
| 1724280000 | 25.02 | -0.08 | -0.32 | 25.1 | 25.1 | 25 | 2186 |
| 1724193600 | 25.1 | 0.07 | 0.27 | 25.04 | 25.1396 | 25.03 | 6349 |
| 1724107200 | 25.0313 | -0.02 | -0.07 | 25.02 | 25.04 | 25.005 | 1159 |
| 1723848000 | 25.05 | 0.07 | 0.28 | 25.09 | 25.09 | 24.9572 | 7699 |
| 1723761600 | 24.9808 | -0.4 | -1.57 | 25 | 25 | 24.9 | 7098 |
| 1723675200 | 25.3803 | -0.02 | -0.08 | 25.39 | 25.39 | 25.2501 | 3908 |
| 1723588800 | 25.4 | 0.13 | 0.51 | 25.46 | 25.46 | 25.32 | 3408 |
| 1723502400 | 25.27 | -0.18 | -0.71 | 25.46 | 25.46 | 25.235 | 6277 |
| 1723243200 | 25.4495 | 0.11 | 0.43 | 25.41 | 25.48 | 25.38 | 5642 |
| 1723156800 | 25.34 | 0.05 | 0.19 | 25.22 | 25.44 | 25.22 | 6770 |
| 1723070400 | 25.2913 | 0.11 | 0.46 | 25.2281 | 25.2913 | 25.2281 | 715 |
| 1722984000 | 25.1764 | -0.22 | -0.88 | 25.1764 | 25.1764 | 25.1764 | 1254 |
| 1722897600 | 25.4 | 0.14 | 0.55 | 25.26 | 25.4 | 25.06 | 4297 |
| 1722638400 | 25.26 | -0.1 | -0.40 | 25.36 | 25.37 | 25.16 | 8547 |
| 1722552000 | 25.3614 | 0.12 | 0.48 | 25.25 | 25.3614 | 25.25 | 1692 |
| 1722465600 | 25.24 | -0.01 | -0.02 | 25.24 | 25.24 | 25.24 | 306 |
| 1722379200 | 25.2454 | 0.05 | 0.18 | 25.19 | 25.2454 | 25.19 | 1211 |
| 1722292800 | 25.2 | -0.01 | -0.04 | 25.2 | 25.2 | 25.2 | 223 |
| 1722033600 | 25.21 | 0.16 | 0.64 | 25.05 | 25.21 | 25.05 | 5618 |
| 1721947200 | 25.05 | 0.01 | 0.04 | 25.13 | 25.13 | 25.05 | 4881 |
| 1721860800 | 25.04 | -0.1 | -0.40 | 25.125 | 25.125 | 25.04 | 3973 |
| 1721774400 | 25.14 | 0.08 | 0.32 | 25.1 | 25.15 | 25.051 | 9050 |
| 1721688000 | 25.06 | -0.03 | -0.12 | 25.14 | 25.23 | 25.05 | 4595 |
| 1721428800 | 25.09 | -0.21 | -0.83 | 25.3 | 25.3 | 24.99 | 13060 |
| 1721342400 | 25.3 | -0.05 | -0.20 | 25.35 | 25.35 | 25.2 | 2109 |
| 1721256000 | 25.35 | 0.2 | 0.80 | 25.35 | 25.35 | 25.35 | 391 |
| 1721169600 | 25.15 | -0.02 | -0.06 | 25.35 | 25.3999 | 25.15 | 1829 |
| 1721083200 | 25.165 | 0.09 | 0.38 | 25.14 | 25.34 | 25.14 | 12593 |
| 1720824000 | 25.07 | -0.06 | -0.25 | 25.14 | 25.14 | 25.07 | 3279 |
| 1720737600 | 25.1325 | -0.01 | -0.03 | 25.15 | 25.15 | 25.08 | 1554 |
| 1720651200 | 25.14 | 0.06 | 0.24 | 25.14 | 25.14 | 25.14 | 418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
