Saga Communications, Inc. (FRA:SGHB)
Germany · Delayed Price · Currency is EUR 9.40
-0.10 (-1.05%)
At close: Jan 7, 2026
Saga Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 9.05 | 9.05 | 8.75 | 8.75 | 8.75 | -2.23% | - |
| Jan 8, 2026 | 8.70 | 8.95 | 8.70 | 8.95 | 8.95 | -4.79% | - |
| Jan 7, 2026 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | -1.05% | - |
| Jan 6, 2026 | 9.20 | 9.50 | 9.20 | 9.50 | 9.50 | -1.04% | - |
| Jan 5, 2026 | 9.35 | 9.60 | 9.35 | 9.60 | 9.60 | 1.05% | - |
| Jan 2, 2026 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | 3.26% | - |
| Dec 30, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.65% | - |
| Dec 29, 2025 | 9.25 | 9.45 | 9.20 | 9.45 | 9.45 | 8.00% | - |
| Dec 23, 2025 | 9.10 | 9.10 | 8.75 | 8.75 | 8.75 | -6.91% | - |
| Dec 22, 2025 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | -0.53% | - |
| Dec 19, 2025 | 9.20 | 9.45 | 9.20 | 9.45 | 9.45 | -0.53% | - |
| Dec 18, 2025 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | -0.52% | - |
| Dec 17, 2025 | 9.35 | 9.55 | 9.30 | 9.55 | 9.55 | 1.06% | - |
| Dec 16, 2025 | 9.25 | 9.45 | 9.25 | 9.45 | 9.45 | -2.58% | - |
| Dec 15, 2025 | 9.50 | 9.70 | 9.45 | 9.70 | 9.70 | -1.52% | - |
| Dec 12, 2025 | 9.55 | 9.85 | 9.55 | 9.85 | 9.85 | -0.51% | - |
| Dec 11, 2025 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | - | - |
| Dec 10, 2025 | 9.60 | 9.90 | 9.60 | 9.90 | 9.90 | 2.06% | - |
| Dec 9, 2025 | 9.45 | 9.70 | 9.40 | 9.70 | 9.70 | 0.52% | - |
| Dec 8, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 4.32% | - |
| Dec 5, 2025 | 9.50 | 9.50 | 9.25 | 9.25 | 9.25 | -7.50% | - |
| Dec 4, 2025 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | 0.50% | - |
| Dec 3, 2025 | 9.70 | 9.95 | 9.70 | 9.95 | 9.95 | - | - |
| Dec 2, 2025 | 9.70 | 9.95 | 9.70 | 9.95 | 9.95 | 0.51% | - |
| Dec 1, 2025 | 9.65 | 9.90 | 9.65 | 9.90 | 9.90 | 3.66% | - |
| Nov 28, 2025 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -4.02% | - |
| Nov 27, 2025 | 9.60 | 9.95 | 9.60 | 9.95 | 9.95 | 2.05% | - |
| Nov 26, 2025 | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Nov 25, 2025 | 9.60 | 9.80 | 9.60 | 9.80 | 9.80 | -3.92% | - |
| Nov 24, 2025 | 9.95 | 10.20 | 9.90 | 10.20 | 10.20 | -0.97% | - |
| Nov 21, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.08 | 0.98% | - |
| Nov 20, 2025 | 9.90 | 10.20 | 9.90 | 10.20 | 9.98 | 7.94% | - |
| Nov 19, 2025 | 9.80 | 9.80 | 9.45 | 9.45 | 9.25 | -3.08% | - |
| Nov 18, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.54 | -3.47% | - |
| Nov 17, 2025 | 9.80 | 10.10 | 9.80 | 10.10 | 9.89 | 3.59% | - |
| Nov 14, 2025 | 9.95 | 9.95 | 9.75 | 9.75 | 9.54 | -3.47% | - |
| Nov 13, 2025 | 9.85 | 10.10 | 9.80 | 10.10 | 9.89 | - | - |
| Nov 12, 2025 | 9.85 | 10.10 | 9.85 | 10.10 | 9.89 | 1.00% | - |
| Nov 11, 2025 | 9.80 | 10.00 | 9.80 | 10.00 | 9.79 | 0.50% | - |
| Nov 10, 2025 | 10.20 | 10.20 | 9.95 | 9.95 | 9.74 | 4.19% | - |
| Nov 7, 2025 | 10.00 | 10.00 | 9.55 | 9.55 | 9.35 | -5.45% | - |
| Nov 6, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 9.89 | 6.88% | - |
| Nov 5, 2025 | 9.90 | 9.90 | 9.45 | 9.45 | 9.25 | -2.07% | - |
| Nov 4, 2025 | 10.00 | 10.00 | 9.65 | 9.65 | 9.45 | 1.05% | - |
| Nov 3, 2025 | 10.10 | 10.10 | 9.55 | 9.55 | 9.35 | -7.28% | - |
| Oct 31, 2025 | 10.00 | 10.30 | 9.55 | 10.30 | 10.08 | -0.96% | - |
| Oct 30, 2025 | 10.20 | 10.40 | 9.65 | 10.40 | 10.18 | 1.96% | - |
| Oct 29, 2025 | 9.90 | 10.20 | 9.45 | 10.20 | 9.98 | -0.97% | - |
| Oct 28, 2025 | 10.00 | 10.30 | 9.65 | 10.30 | 10.08 | -1.90% | - |
| Oct 27, 2025 | 10.20 | 10.50 | 9.95 | 10.50 | 10.28 | - | - |