Saratoga Investment Corp. - Price History

Monthly price history for SAR (Saratoga Investment Corp.)

DateAdjusted priceReal price
January 2023 27.05 USD 27.05 USD
December 2022 25.49 USD 25.49 USD
November 2022 25.70 USD 26.37 USD
October 2022 22.12 USD 22.70 USD
September 2022 20.24 USD 20.77 USD
August 2022 23.19 USD 24.28 USD
July 2022 22.51 USD 23.57 USD
June 2022 22.90 USD 23.97 USD
May 2022 24.88 USD 26.57 USD
April 2022 23.95 USD 25.58 USD
March 2022 25.52 USD 27.26 USD
February 2022 25.23 USD 27.47 USD
January 2022 25.14 USD 27.37 USD
December 2021 26.50 USD 29.38 USD
November 2021 26.07 USD 28.90 USD
October 2021 26.02 USD 28.85 USD
September 2021 25.93 USD 28.74 USD
August 2021 25.42 USD 28.70 USD
July 2021 23.97 USD 27.06 USD
June 2021 23.80 USD 26.87 USD
May 2021 22.26 USD 25.55 USD
April 2021 22.06 USD 25.33 USD
March 2021 21.70 USD 25.32 USD
February 2021 19.78 USD 23.08 USD
January 2021 17.82 USD 20.79 USD
December 2020 17.55 USD 20.85 USD
November 2020 18.63 USD 22.13 USD
October 2020 14.98 USD 17.80 USD
September 2020 13.84 USD 16.79 USD
August 2020 14.13 USD 17.14 USD
July 2020 14.24 USD 17.27 USD
June 2020 12.73 USD 15.80 USD
May 2020 12.23 USD 15.18 USD
April 2020 13.53 USD 16.79 USD
March 2020 9.27 USD 11.51 USD
February 2020 18.46 USD 22.91 USD
January 2020 21.40 USD 26.56 USD
December 2019 19.70 USD 24.95 USD
November 2019 19.82 USD 25.10 USD
October 2019 19.74 USD 25.00 USD
September 2019 19.52 USD 24.72 USD
August 2019 19.43 USD 25.16 USD
July 2019 19.44 USD 25.17 USD
June 2019 19.07 USD 24.69 USD
May 2019 18.62 USD 24.65 USD
April 2019 18.94 USD 25.07 USD
March 2019 16.83 USD 22.28 USD
February 2019 17.00 USD 23.04 USD
January 2019 16.89 USD 22.89 USD
December 2018 14.68 USD 19.90 USD
November 2018 15.89 USD 22.06 USD
October 2018 15.07 USD 20.91 USD
September 2018 16.63 USD 23.08 USD
August 2018 17.52 USD 24.85 USD
July 2018 17.05 USD 24.18 USD
June 2018 19.53 USD 27.69 USD
May 2018 15.73 USD 22.79 USD
April 2018 14.19 USD 20.56 USD
March 2018 14.37 USD 20.81 USD
February 2018 14.76 USD 21.86 USD
January 2018 13.98 USD 20.70 USD
December 2017 15.10 USD 22.37 USD
November 2017 14.73 USD 22.30 USD
October 2017 14.84 USD 22.47 USD
September 2017 14.21 USD 21.52 USD
August 2017 14.18 USD 21.95 USD
July 2017 14.01 USD 21.70 USD
June 2017 13.49 USD 20.89 USD
May 2017 13.99 USD 22.13 USD
April 2017 13.80 USD 21.82 USD
March 2017 13.71 USD 21.68 USD
February 2017 14.10 USD 22.74 USD
January 2017 12.77 USD 20.60 USD
December 2016 12.51 USD 20.61 USD
November 2016 12.24 USD 20.18 USD
October 2016 11.07 USD 18.25 USD
September 2016 10.58 USD 17.85 USD
August 2016 10.62 USD 17.93 USD
July 2016 10.06 USD 17.16 USD
June 2016 9.67 USD 16.90 USD
May 2016 9.38 USD 16.39 USD
April 2016 9.50 USD 16.60 USD
March 2016 8.75 USD 15.68 USD
February 2016 7.94 USD 14.22 USD
January 2016 7.86 USD 14.09 USD
December 2015 8.36 USD 15.42 USD
November 2015 8.47 USD 15.63 USD
October 2015 8.66 USD 15.97 USD
September 2015 8.56 USD 16.15 USD
August 2015 8.65 USD 16.32 USD
July 2015 8.94 USD 16.87 USD
June 2015 8.92 USD 17.17 USD
May 2015 9.05 USD 17.42 USD
April 2015 8.25 USD 16.82 USD
March 2015 7.65 USD 15.85 USD
February 2015 7.61 USD 15.76 USD
January 2015 7.37 USD 15.26 USD
December 2014 7.07 USD 14.85 USD
November 2014 7.22 USD 15.18 USD
October 2014 7.23 USD 15.20 USD
September 2014 7.53 USD 16.02 USD
August 2014 7.55 USD 16.06 USD
July 2014 7.52 USD 16.00 USD
June 2014 7.40 USD 15.73 USD
May 2014 7.13 USD 15.15 USD
April 2014 7.48 USD 15.91 USD
March 2014 7.21 USD 15.34 USD
February 2014 7.45 USD 15.85 USD
January 2014 7.65 USD 16.27 USD
December 2013 7.36 USD 15.65 USD
November 2013 7.36 USD 15.64 USD
October 2013 7.79 USD 19.19 USD
September 2013 7.60 USD 18.72 USD
August 2013 7.43 USD 18.31 USD
July 2013 7.27 USD 17.91 USD
June 2013 7.17 USD 17.65 USD
May 2013 7.31 USD 18.01 USD
April 2013 6.90 USD 17.00 USD
March 2013 6.68 USD 16.46 USD
February 2013 6.91 USD 17.02 USD
January 2013 7.23 USD 17.80 USD
December 2012 6.25 USD 15.40 USD
November 2012 6.38 USD 15.70 USD
October 2012 5.77 USD 18.05 USD
September 2012 5.85 USD 18.29 USD
August 2012 5.27 USD 16.50 USD
July 2012 5.39 USD 16.85 USD
June 2012 5.43 USD 16.98 USD
May 2012 5.54 USD 17.33 USD
April 2012 5.59 USD 17.50 USD
March 2012 5.39 USD 16.85 USD
February 2012 5.08 USD 15.88 USD
January 2012 4.60 USD 14.38 USD
December 2011 3.95 USD 12.35 USD
November 2011 3.95 USD 12.35 USD
October 2011 4.97 USD 16.15 USD
September 2011 5.08 USD 16.50 USD
August 2011 5.13 USD 16.69 USD
July 2011 6.46 USD 20.99 USD
June 2011 6.34 USD 20.60 USD
May 2011 6.38 USD 20.75 USD
April 2011 6.45 USD 20.98 USD
March 2011 6.57 USD 21.36 USD
February 2011 6.54 USD 21.25 USD
January 2011 6.43 USD 20.89 USD
December 2010 5.34 USD 17.35 USD
November 2010 5.41 USD 17.58 USD
October 2010 6.38 USD 21.10 USD
September 2010 5.77 USD 19.07 USD
August 2010 5.67 USD 18.74 USD
July 2010 5.72 USD 18.90 USD
June 2010 5.59 USD 18.50 USD
May 2010 5.17 USD 17.10 USD
April 2010 6.71 USD 22.20 USD
March 2010 7.05 USD 23.30 USD
February 2010 5.81 USD 19.20 USD
January 2010 5.35 USD 17.70 USD
December 2009 5.32 USD 17.60 USD
November 2009 6.53 USD 21.60 USD
October 2009 6.76 USD 24.50 USD
September 2009 9.83 USD 35.60 USD
August 2009 9.63 USD 34.90 USD
July 2009 7.09 USD 25.70 USD
June 2009 6.32 USD 22.90 USD
May 2009 8.00 USD 29.00 USD
April 2009 10.35 USD 37.50 USD
March 2009 6.18 USD 22.40 USD
February 2009 5.49 USD 19.90 USD
January 2009 6.38 USD 23.10 USD
December 2008 7.01 USD 25.40 USD
November 2008 3.79 USD 15.50 USD
October 2008 12.45 USD 50.90 USD
September 2008 15.05 USD 61.50 USD
August 2008 26.42 USD 108.00 USD
July 2008 24.66 USD 104.50 USD
June 2008 22.04 USD 93.40 USD
May 2008 24.62 USD 104.30 USD
April 2008 23.19 USD 102.00 USD
March 2008 23.08 USD 101.50 USD
February 2008 25.10 USD 110.40 USD
January 2008 24.04 USD 109.60 USD
December 2007 21.89 USD 101.50 USD
November 2007 23.83 USD 110.50 USD
October 2007 24.10 USD 115.60 USD
September 2007 24.77 USD 118.80 USD
August 2007 25.85 USD 124.00 USD
July 2007 24.24 USD 119.70 USD
June 2007 26.34 USD 130.10 USD
May 2007 27.86 USD 137.60 USD
April 2007 27.01 USD 135.80 USD
March 2007 27.05 USD 136.00 USD

SAR

Price: 27.05USD

52 week range price:
20.16
28.44

Dividend Yield: 8.47%

5-year range yield:
6.67%
10.60%

Forward Dividend Yield: 10.02%

Payout Ratio: 108.37%

Payout Ratio Range:
7.80%
108.37%

Dividend Per Share: 2.72 USD

Earnings Per Share: 3.27 USD

P/E Ratio: 23.52

Exchange: NYQ

Sector: Financial Services

Industry: Asset Management

Volume: 66700

Ebitda: -

Market Capitalization: 321.6 million

Average Dividend Frequency: 4

Years Paying Dividends: 9

DGR3: 23.47%

DGR5: 7.63%

Links: