Saga Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	11.65	11.77	11.65	11.77	11.77	0.17%	773
May 8, 2025	11.97	11.97	11.34	11.75	11.75	2.00%	6,149
May 7, 2025	11.40	11.63	11.40	11.52	11.52	1.05%	1,404
May 6, 2025	11.52	11.52	11.40	11.40	11.40	0.44%	1,206
May 5, 2025	11.60	11.63	11.35	11.35	11.35	-2.16%	4,526
May 2, 2025	11.43	11.60	11.35	11.60	11.60	2.20%	1,563
May 1, 2025	11.35	11.40	11.35	11.35	11.35	-	1,739
Apr 30, 2025	11.40	11.44	11.18	11.35	11.35	-0.53%	2,986
Apr 29, 2025	11.60	11.60	11.40	11.41	11.41	-1.64%	2,179
Apr 28, 2025	11.59	11.60	11.41	11.60	11.60	0.87%	2,948
Apr 25, 2025	11.40	11.50	11.40	11.50	11.50	-1.54%	2,455
Apr 24, 2025	11.65	11.68	11.60	11.68	11.68	0.17%	3,851
Apr 23, 2025	11.56	11.66	11.46	11.66	11.66	1.92%	4,125
Apr 22, 2025	11.40	11.54	11.40	11.44	11.44	0.35%	1,812
Apr 21, 2025	11.54	11.80	11.40	11.40	11.40	-0.26%	7,164
Apr 17, 2025	11.25	11.43	11.25	11.43	11.43	2.14%	1,809
Apr 16, 2025	11.05	11.39	11.05	11.19	11.19	1.18%	7,286
Apr 15, 2025	11.14	11.24	11.06	11.06	11.06	-1.95%	3,511
Apr 14, 2025	11.35	11.35	11.17	11.28	11.28	-0.62%	5,445
Apr 11, 2025	11.50	11.50	11.30	11.35	11.35	-1.30%	1,364
Apr 10, 2025	11.50	11.63	11.50	11.50	11.50	0.09%	2,068
Apr 9, 2025	11.30	11.77	11.25	11.49	11.49	0.79%	5,881
Apr 8, 2025	11.70	11.71	11.40	11.40	11.40	-2.56%	3,924
Apr 7, 2025	11.52	12.25	11.45	11.70	11.70	-0.59%	4,785
Apr 4, 2025	12.14	12.79	11.68	11.77	11.77	-5.76%	13,668
Apr 3, 2025	12.52	12.60	12.01	12.49	12.49	-0.16%	10,188
Apr 2, 2025	12.42	12.78	12.40	12.51	12.51	0.89%	7,551
Apr 1, 2025	12.15	12.65	12.15	12.40	12.40	-0.56%	9,570
Mar 31, 2025	12.20	12.56	12.16	12.47	12.47	2.30%	3,578
Mar 28, 2025	12.29	12.66	12.19	12.19	12.19	-4.32%	4,293
Mar 27, 2025	12.17	12.74	12.15	12.74	12.74	1.51%	8,464
Mar 26, 2025	12.66	12.80	12.50	12.55	12.55	-	6,385
Mar 25, 2025	12.64	12.67	12.55	12.55	12.55	-1.34%	4,756
Mar 24, 2025	12.59	12.84	12.54	12.72	12.72	0.95%	5,300
Mar 21, 2025	12.46	12.76	12.19	12.60	12.60	0.24%	7,935
Mar 20, 2025	12.78	13.07	12.35	12.57	12.57	-2.56%	7,542
Mar 19, 2025	12.16	12.97	12.16	12.90	12.90	5.78%	15,419
Mar 18, 2025	12.31	12.31	12.08	12.20	12.20	1.79%	4,540
Mar 17, 2025	12.22	12.26	11.98	11.98	11.98	-1.16%	3,455
Mar 14, 2025	12.03	12.12	11.71	12.12	12.12	1.25%	13,098
Mar 13, 2025	11.72	11.99	11.67	11.97	11.97	2.22%	13,121
Mar 12, 2025	11.83	12.00	11.28	11.71	11.71	-3.30%	22,713
Mar 11, 2025	11.30	12.11	11.10	12.11	12.11	9.00%	41,340
Mar 10, 2025	11.29	11.84	11.11	11.11	11.11	-0.80%	40,384
Mar 7, 2025	11.42	11.85	11.11	11.20	11.20	-2.01%	42,305
Mar 6, 2025	10.99	11.44	10.85	11.43	11.43	4.86%	33,945
Mar 5, 2025	10.92	10.94	10.80	10.90	10.90	0.93%	27,946
Mar 4, 2025	11.17	11.24	10.80	10.80	10.80	-2.44%	10,754
Mar 3, 2025	11.36	11.53	11.07	11.07	11.07	-1.60%	14,100
Feb 28, 2025	11.50	11.50	11.05	11.25	11.25	-0.49%	6,164