Saratoga Investment New Stock Price History
NYSE: SARFinanceInvestment ManagersUSD
15.03+0.06 (+0.40%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SAR price history at a glance
The price history for Saratoga Investment New (SAR) on this page begins on March 26, 2007, when the stock closed at $136.00; it most recently closed at $15.03 on October 5, 2026. The highest price in this record is $145.50, reached on March 26, 2007; the latest close is 89.7% below that peak. Across the 18 complete calendar years in the table, SAR finished higher in 8 and lower in 10. Its best year was 2021 (+40.9%) and its worst was 2008 (-71.8%).
Over roughly 20 years the share price changed -88.9%, a -10.7% compound annual price return (excluding dividends). In the last 12 months alone, SAR has lost 31.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $145.50
- Date of high
- Mar 26, 2007
- Low since 2007
- $5.94
- Date of low
- Mar 16, 2020
- 52-week high
- $24.07
- 52-week low
- $13.78
- Last close
- $15.03
SAR returns
1 week
-8.80%
1 month
-13.47%
3 months
-17.28%
6 months
-32.57%
Year to date
-34.85%
1 year
-31.84%
3 years
-37.15%
5 years
-48.99%
SAR price return, excluding dividends.
SAR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.03 | -35.13% |
| 2025 | 23.17 | -4.73% |
| 2024 | 24.32 | -5.96% |
| 2023 | 25.86 | +1.45% |
| 2022 | 25.49 | -13.24% |
| 2021 | 29.38 | +40.91% |
| 2020 | 20.85 | -16.03% |
| 2019 | 24.83 | +16.79% |
| 2018 | 21.26 | -4.96% |
| 2017 | 22.37 | +8.54% |
| 2016 | 20.61 | +33.66% |
| 2015 | 15.42 | +0.98% |
| 2014 | 15.27 | -1.86% |
| 2013 | 15.56 | +1.70% |
| 2012 | 15.30 | +23.89% |
| 2011 | 12.35 | -28.82% |
| 2010 | 17.35 | -1.42% |
| 2009 | 17.60 | -39.31% |
| 2008 | 29.00 | -71.79% |
| 2007* | 102.80 | -24.41% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
SAR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.93 | 15.03 | 14.60 | 15.03 | +0.40% | |
| 14.81 | 15.20 | 14.55 | 14.97 | +0.40% | |
| 15.20 | 15.25 | 13.78 | 14.91 | -5.69% | |
| 16.36 | 16.36 | 15.69 | 15.81 | -4.82% | |
| 16.45 | 16.77 | 16.44 | 16.61 | +0.79% | |
| 16.83 | 16.99 | 16.39 | 16.48 | -1.44% | |
| 16.66 | 16.79 | 16.56 | 16.72 | +0.36% | |
| 17.01 | 17.04 | 16.62 | 16.66 | -2.17% | |
| 16.87 | 17.25 | 16.87 | 17.03 | +1.37% | |
| 17.11 | 17.11 | 16.72 | 16.80 | -1.81% | |
| 17.30 | 17.44 | 17.07 | 17.11 | -1.27% | |
| 17.56 | 17.65 | 17.28 | 17.33 | -0.74% | |
| 17.77 | 17.80 | 17.35 | 17.46 | -1.63% | |
| 17.68 | 17.94 | 17.63 | 17.75 | +1.02% | |
| 17.00 | 17.66 | 17.00 | 17.57 | -0.40% | |
| 17.88 | 17.88 | 17.58 | 17.64 | -1.23% | |
| 17.67 | 18.08 | 17.67 | 17.86 | +1.53% | |
| 17.41 | 17.61 | 17.31 | 17.59 | +1.09% | |
| 17.31 | 17.47 | 17.25 | 17.40 | +0.35% | |
| 17.16 | 17.40 | 17.08 | 17.34 | +0.70% | |
| 17.22 | 17.35 | 17.12 | 17.22 | +0.35% | |
| 17.36 | 17.41 | 17.13 | 17.16 | -1.21% | |
| 17.45 | 17.52 | 17.20 | 17.37 | -0.46% | |
| 17.60 | 17.80 | 17.35 | 17.45 | -1.08% | |
| 17.77 | 17.77 | 17.45 | 17.64 | -0.73% | |
| 18.20 | 18.32 | 17.61 | 17.77 | -3.11% | |
| 18.50 | 18.52 | 18.26 | 18.34 | 0.00% | |
| 18.58 | 18.58 | 18.30 | 18.34 | -0.86% | |
| 18.20 | 18.56 | 18.20 | 18.50 | +1.43% | |
| 18.28 | 18.45 | 18.22 | 18.24 | -0.49% | |
| 18.40 | 18.53 | 18.26 | 18.33 | -0.49% | |
| 18.50 | 18.53 | 18.30 | 18.42 | 0.00% | |
| 18.46 | 18.53 | 18.30 | 18.42 | -0.38% | |
| 18.42 | 18.59 | 18.10 | 18.49 | +0.33% | |
| 18.80 | 18.80 | 18.34 | 18.43 | -1.55% | |
| 18.60 | 18.80 | 18.60 | 18.72 | -0.43% | |
| 18.80 | 18.80 | 18.59 | 18.80 | +0.59% | |
| 18.66 | 18.76 | 18.55 | 18.69 | -0.11% | |
| 18.90 | 19.20 | 18.42 | 18.71 | -1.01% | |
| 19.45 | 19.69 | 18.86 | 18.90 | -3.32% | |
| 19.42 | 19.69 | 19.35 | 19.55 | +0.88% | |
| 19.76 | 19.80 | 19.35 | 19.38 | -1.02% | |
| 19.76 | 19.79 | 19.47 | 19.58 | -0.76% | |
| 20.05 | 20.05 | 19.53 | 19.73 | -1.40% | |
| 19.56 | 20.04 | 19.56 | 20.01 | +2.67% | |
| 19.03 | 19.80 | 19.00 | 19.49 | +2.10% | |
| 19.51 | 19.53 | 18.97 | 19.09 | -3.44% | |
| 19.74 | 19.85 | 19.51 | 19.77 | +1.44% | |
| 19.09 | 19.72 | 19.09 | 19.49 | +2.04% | |
| 18.92 | 19.12 | 18.76 | 19.10 | +1.33% | |
| 19.01 | 19.11 | 18.76 | 18.85 | -0.63% | |
| 19.27 | 19.50 | 18.89 | 18.97 | -1.61% | |
| 19.50 | 19.61 | 19.14 | 19.28 | -0.46% | |
| 18.99 | 19.54 | 18.93 | 19.37 | +2.27% | |
| 18.83 | 19.09 | 18.76 | 18.94 | -0.26% | |
| 19.28 | 19.35 | 18.92 | 18.99 | -1.96% | |
| 19.48 | 19.77 | 19.28 | 19.37 | -0.67% | |
| 19.37 | 19.70 | 19.37 | 19.50 | +0.46% | |
| 19.62 | 19.80 | 19.06 | 19.41 | -1.02% | |
| 19.49 | 20.05 | 19.49 | 19.61 | +1.03% | |
| 19.60 | 19.84 | 18.99 | 19.41 | -1.02% | |
| 19.30 | 19.86 | 19.30 | 19.61 | +2.14% | |
| 18.87 | 19.29 | 18.85 | 19.20 | +0.79% | |
| 18.51 | 19.33 | 18.40 | 19.05 | +4.84% | |
| 17.35 | 18.27 | 17.34 | 18.17 | +4.13% | |
| 18.12 | 18.41 | 17.39 | 17.45 | -2.95% | |
| 19.51 | 19.69 | 17.77 | 17.98 | -14.09% | |
| 21.46 | 21.71 | 20.90 | 20.93 | -2.29% | |
| 22.11 | 22.15 | 21.29 | 21.42 | -4.20% | |
| 22.51 | 22.61 | 22.30 | 22.36 | -0.80% | |
| 22.39 | 22.58 | 22.39 | 22.54 | +1.03% | |
| 22.24 | 22.48 | 22.24 | 22.31 | +0.18% | |
| 22.29 | 22.48 | 22.18 | 22.27 | -0.09% | |
| 22.18 | 22.29 | 21.97 | 22.29 | +0.86% | |
| 22.13 | 22.21 | 21.90 | 22.10 | 0.00% | |
| 22.23 | 22.31 | 22.05 | 22.10 | -0.58% | |
| 22.11 | 22.41 | 22.05 | 22.23 | +0.59% | |
| 22.03 | 22.30 | 22.00 | 22.10 | +0.05% | |
| 22.03 | 22.20 | 22.01 | 22.09 | +0.27% | |
| 22.23 | 22.38 | 21.95 | 22.03 | -0.86% | |
| 22.19 | 22.39 | 22.00 | 22.22 | +1.37% | |
| 22.44 | 22.49 | 21.92 | 21.92 | -2.32% | |
| 22.36 | 22.54 | 22.25 | 22.44 | +0.67% | |
| 22.39 | 22.50 | 22.21 | 22.29 | -0.22% | |
| 22.35 | 22.57 | 22.30 | 22.34 | 0.00% | |
| 22.25 | 22.51 | 22.24 | 22.34 | +0.22% | |
| 22.33 | 22.48 | 22.08 | 22.29 | -0.31% | |
| 22.45 | 22.49 | 22.15 | 22.36 | -0.22% | |
| 22.17 | 22.48 | 22.02 | 22.41 | 0.00% | |
| 22.75 | 22.75 | 22.28 | 22.41 | -2.01% | |
| 22.74 | 22.92 | 22.51 | 22.87 | +0.75% | |
| 22.55 | 22.81 | 22.51 | 22.70 | +0.84% | |
| 22.50 | 22.71 | 22.39 | 22.51 | +0.22% | |
| 22.51 | 22.69 | 22.34 | 22.46 | -0.27% | |
| 22.30 | 22.69 | 22.30 | 22.52 | +0.99% | |
| 22.30 | 22.47 | 22.18 | 22.30 | +0.31% | |
| 22.34 | 22.44 | 22.03 | 22.23 | 0.00% | |
| 22.23 | 22.50 | 22.14 | 22.23 | +0.14% | |
| 22.14 | 22.38 | 22.02 | 22.20 | +0.23% | |
| 22.18 | 22.34 | 22.00 | 22.15 | -0.18% | |
| 22.00 | 22.42 | 21.75 | 22.19 | +1.28% | |
| 22.13 | 22.29 | 21.90 | 21.91 | -0.99% | |
| 22.18 | 22.33 | 22.06 | 22.13 | +0.55% | |
| 22.17 | 22.26 | 21.95 | 22.01 | -0.54% | |
| 21.90 | 22.26 | 21.85 | 22.13 | +1.37% | |
| 22.30 | 22.33 | 21.81 | 21.83 | -1.44% | |
| 22.56 | 22.65 | 22.11 | 22.15 | -0.85% | |
| 22.51 | 22.63 | 22.27 | 22.34 | -0.71% | |
| 22.75 | 22.96 | 22.50 | 22.50 | -3.10% | |
| 23.52 | 23.61 | 23.00 | 23.22 | -2.80% | |
| 23.45 | 23.96 | 23.45 | 23.89 | +1.53% | |
| 23.39 | 23.69 | 23.30 | 23.53 | +0.99% | |
| 22.70 | 23.33 | 22.69 | 23.30 | +2.78% | |
| 22.72 | 22.75 | 22.55 | 22.67 | -0.74% | |
| 22.40 | 22.85 | 22.40 | 22.84 | +1.96% | |
| 22.44 | 22.67 | 22.30 | 22.40 | -0.40% | |
| 22.40 | 22.72 | 22.40 | 22.49 | -0.13% | |
| 22.95 | 23.07 | 22.32 | 22.52 | -1.40% | |
| 22.96 | 23.30 | 22.81 | 22.84 | -0.13% | |
| 23.40 | 23.45 | 22.85 | 22.87 | -1.63% | |
| 23.40 | 23.47 | 23.01 | 23.25 | -0.51% | |
| 23.13 | 23.51 | 23.00 | 23.37 | +1.70% | |
| 23.07 | 23.37 | 22.92 | 22.98 | -0.95% | |
| 22.72 | 23.31 | 22.72 | 23.20 | +1.98% | |
| 22.40 | 22.83 | 22.40 | 22.75 | +1.34% | |
| 22.18 | 22.45 | 22.01 | 22.45 | +0.72% | |
| 22.01 | 22.42 | 21.94 | 22.29 | +1.23% | |
| 21.88 | 22.29 | 21.88 | 22.02 | -0.41% | |
| 22.29 | 22.35 | 21.81 | 22.11 | +0.87% | |
| 22.05 | 22.20 | 21.81 | 21.92 | -2.88% | |
| 22.54 | 22.70 | 22.28 | 22.57 | +2.45% | |
| 21.10 | 22.08 | 21.05 | 22.03 | +3.04% | |
| 21.88 | 21.92 | 21.30 | 21.38 | -2.24% | |
| 21.67 | 21.94 | 21.45 | 21.87 | +2.63% | |
| 20.97 | 21.41 | 20.90 | 21.31 | +1.86% | |
| 22.09 | 22.09 | 20.78 | 20.92 | -5.34% | |
| 22.14 | 22.53 | 22.01 | 22.10 | -0.32% | |
| 21.83 | 22.31 | 21.83 | 22.17 | +1.84% | |
| 22.15 | 22.25 | 21.72 | 21.77 | -1.89% | |
| 22.00 | 22.40 | 21.69 | 22.19 | +1.65% | |
| 22.62 | 22.65 | 21.83 | 21.83 | -2.98% | |
| 22.49 | 22.89 | 22.35 | 22.50 | -0.09% | |
| 22.45 | 22.81 | 22.45 | 22.52 | +0.18% | |
| 21.98 | 22.68 | 21.98 | 22.48 | +2.70% | |
| 22.15 | 22.15 | 21.75 | 21.89 | -0.77% | |
| 22.45 | 22.68 | 22.03 | 22.06 | -1.69% | |
| 22.67 | 22.83 | 22.30 | 22.44 | -1.58% | |
| 22.85 | 23.03 | 22.63 | 22.80 | -0.39% | |
| 22.94 | 23.15 | 22.65 | 22.89 | -0.26% | |
| 22.96 | 23.18 | 22.30 | 22.95 | -1.16% | |
| 23.50 | 23.50 | 22.84 | 23.22 | -1.74% | |
| 23.60 | 23.86 | 23.42 | 23.63 | -0.30% | |
| 23.45 | 23.75 | 23.25 | 23.70 | +1.02% | |
| 23.14 | 23.56 | 22.91 | 23.46 | -0.51% | |
| 23.17 | 23.80 | 23.08 | 23.58 | +1.81% | |
| 23.38 | 23.65 | 23.05 | 23.16 | -1.24% | |
| 23.48 | 23.60 | 23.05 | 23.45 | -0.26% | |
| 23.28 | 23.51 | 23.01 | 23.51 | +1.47% | |
| 23.00 | 23.49 | 23.00 | 23.17 | +1.09% | |
| 23.25 | 23.35 | 22.85 | 22.92 | -1.59% | |
| 23.00 | 23.33 | 22.75 | 23.29 | +0.65% | |
| 23.67 | 23.71 | 22.77 | 23.14 | -1.91% | |
| 23.59 | 23.78 | 23.51 | 23.59 | +0.47% | |
| 23.17 | 23.56 | 23.00 | 23.48 | +1.95% | |
| 22.87 | 23.12 | 22.67 | 23.03 | +0.66% | |
| 23.38 | 23.50 | 22.87 | 22.88 | -1.84% | |
| 23.45 | 23.45 | 23.05 | 23.31 | +0.17% | |
| 23.39 | 23.53 | 23.16 | 23.27 | -0.51% | |
| 23.40 | 23.65 | 23.36 | 23.39 | -0.34% | |
| 23.37 | 23.63 | 23.31 | 23.47 | +0.38% | |
| 23.38 | 23.51 | 23.12 | 23.38 | -0.13% | |
| 23.79 | 23.79 | 23.11 | 23.41 | -1.64% | |
| 24.05 | 24.07 | 23.52 | 23.80 | -0.92% | |
| 23.80 | 24.02 | 23.46 | 24.02 | +1.61% | |
| 23.68 | 23.84 | 23.56 | 23.64 | -0.25% | |
| 23.30 | 23.70 | 23.25 | 23.70 | +1.54% | |
| 23.43 | 23.70 | 23.28 | 23.34 | -0.34% | |
| 23.23 | 23.57 | 23.23 | 23.42 | +0.56% | |
| 23.27 | 23.32 | 22.90 | 23.29 | -0.13% | |
| 23.35 | 23.48 | 23.19 | 23.32 | -0.30% | |
| 23.42 | 23.55 | 23.31 | 23.39 | +0.17% | |
| 23.11 | 23.46 | 23.11 | 23.35 | +1.08% | |
| 23.29 | 23.29 | 22.96 | 23.10 | -1.79% | |
| 23.79 | 23.79 | 23.51 | 23.52 | -1.18% | |
| 23.43 | 23.91 | 23.36 | 23.80 | +1.58% | |
| 23.06 | 23.50 | 23.06 | 23.43 | +1.83% | |
| 23.13 | 23.20 | 22.88 | 23.01 | -0.48% | |
| 23.21 | 23.28 | 23.00 | 23.12 | -0.43% | |
| 23.04 | 23.37 | 23.03 | 23.22 | +1.22% | |
| 22.59 | 23.05 | 22.59 | 22.94 | +1.55% | |
| 23.20 | 23.29 | 22.36 | 22.59 | -2.59% | |
| 23.25 | 23.36 | 23.05 | 23.19 | -1.53% | |
| 23.38 | 23.64 | 23.25 | 23.55 | +1.64% | |
| 23.18 | 23.35 | 23.10 | 23.17 | +0.43% | |
| 23.07 | 23.17 | 23.03 | 23.07 | +0.17% | |
| 23.16 | 23.25 | 23.03 | 23.03 | -0.56% | |
| 23.17 | 23.28 | 23.07 | 23.16 | -0.04% | |
| 23.06 | 23.25 | 23.06 | 23.17 | +0.09% | |
| 23.05 | 23.23 | 23.00 | 23.15 | +0.43% | |
| 23.13 | 23.34 | 22.97 | 23.05 | -0.52% | |
| 23.00 | 23.25 | 23.00 | 23.17 | +0.83% | |
| 23.23 | 23.36 | 22.90 | 22.98 | -1.29% | |
| 23.37 | 23.39 | 23.07 | 23.28 | +0.26% | |
| 23.05 | 23.30 | 23.00 | 23.22 | +0.43% | |
| 22.89 | 23.21 | 22.89 | 23.12 | +0.78% | |
| 23.23 | 23.23 | 22.78 | 22.94 | -0.91% | |
| 23.06 | 23.20 | 23.01 | 23.15 | +0.78% | |
| 22.96 | 23.13 | 22.90 | 22.97 | +0.09% | |
| 22.85 | 23.00 | 22.81 | 22.95 | +0.39% | |
| 22.75 | 22.93 | 22.71 | 22.86 | +0.66% | |
| 22.70 | 22.99 | 22.66 | 22.71 | -0.18% | |
| 22.69 | 22.85 | 22.63 | 22.75 | -0.04% | |
| 22.48 | 22.84 | 22.40 | 22.76 | +1.43% | |
| 22.58 | 22.65 | 22.30 | 22.44 | -0.62% | |
| 22.65 | 22.97 | 22.55 | 22.58 | -3.09% | |
| 23.23 | 23.51 | 23.11 | 23.30 | +0.30% | |
| 23.16 | 23.39 | 23.10 | 23.23 | 0.00% | |
| 22.99 | 23.34 | 22.99 | 23.23 | +0.82% | |
| 22.78 | 23.07 | 22.66 | 23.04 | +1.36% | |
| 22.67 | 22.80 | 22.39 | 22.73 | +1.11% | |
| 22.11 | 22.51 | 22.11 | 22.48 | +1.44% | |
| 22.30 | 22.50 | 22.06 | 22.16 | -0.14% | |
| 22.16 | 22.50 | 22.05 | 22.19 | -0.31% | |
| 22.00 | 22.38 | 21.97 | 22.26 | +1.00% | |
| 22.27 | 22.29 | 21.99 | 22.04 | -1.03% | |
| 22.23 | 22.36 | 21.96 | 22.27 | +0.13% | |
| 22.39 | 22.76 | 22.13 | 22.24 | -0.58% | |
| 22.11 | 22.58 | 22.11 | 22.37 | +1.59% | |
| 21.68 | 22.20 | 21.68 | 22.02 | +1.57% | |
| 21.67 | 21.80 | 21.50 | 21.68 | 0.00% | |
| 21.92 | 22.01 | 21.50 | 21.68 | -0.78% | |
| 21.90 | 22.24 | 21.80 | 21.85 | -0.41% | |
| 22.06 | 22.11 | 21.70 | 21.94 | -0.99% | |
| 21.98 | 22.20 | 21.87 | 22.16 | -0.85% | |
| 22.50 | 22.51 | 22.10 | 22.35 | -0.71% | |
| 22.22 | 22.59 | 22.22 | 22.51 | +1.31% | |
| 22.34 | 22.53 | 22.12 | 22.22 | -0.63% | |
| 22.80 | 22.84 | 22.25 | 22.36 | -2.02% | |
| 22.62 | 22.92 | 22.60 | 22.82 | +0.62% | |
| 22.50 | 22.89 | 22.50 | 22.68 | +0.84% | |
| 22.65 | 22.85 | 22.45 | 22.49 | -0.79% | |
| 22.65 | 22.85 | 22.60 | 22.67 | +0.44% | |
| 22.54 | 22.70 | 22.39 | 22.57 | +0.09% | |
| 22.00 | 22.70 | 21.98 | 22.55 | +2.83% | |
| 21.75 | 21.96 | 21.60 | 21.93 | +0.97% | |
| 21.74 | 21.76 | 21.54 | 21.72 | +0.74% | |
| 22.08 | 22.24 | 21.50 | 21.56 | -2.75% | |
| 22.15 | 22.43 | 22.08 | 22.17 | +0.09% | |
| 21.72 | 22.20 | 21.70 | 22.15 | +1.28% | |
| 21.71 | 22.05 | 21.59 | 21.87 | +1.30% | |
| 21.80 | 21.99 | 21.40 | 21.59 | -2.09% | |
| 22.11 | 22.24 | 21.65 | 22.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SAR chart for longer ranges.