Saga Communications, Inc. (SGA)
NASDAQ: SGA · Real-Time Price · USD
11.45
+0.05 (0.44%)
At close: Dec 31, 2025, 4:00 PM EST
11.25
-0.20 (-1.75%)
After-hours: Dec 31, 2025, 6:22 PM EST
Saga Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 11.48 | 11.48 | 11.37 | 11.45 | 11.45 | 0.44% | 1,920 |
| Dec 30, 2025 | 11.44 | 11.50 | 11.39 | 11.40 | 11.40 | - | 17,324 |
| Dec 29, 2025 | 11.37 | 11.42 | 11.30 | 11.40 | 11.40 | -0.35% | 10,048 |
| Dec 26, 2025 | 11.45 | 11.45 | 11.27 | 11.44 | 11.44 | 0.35% | 6,475 |
| Dec 24, 2025 | 11.44 | 11.45 | 11.40 | 11.40 | 11.40 | 0.44% | 2,476 |
| Dec 23, 2025 | 11.45 | 11.45 | 11.30 | 11.35 | 11.35 | 0.44% | 13,349 |
| Dec 22, 2025 | 11.42 | 11.48 | 11.30 | 11.30 | 11.30 | -0.44% | 9,888 |
| Dec 19, 2025 | 11.43 | 11.45 | 11.35 | 11.35 | 11.35 | - | 7,429 |
| Dec 18, 2025 | 11.35 | 11.45 | 11.32 | 11.35 | 11.35 | -0.63% | 18,897 |
| Dec 17, 2025 | 11.56 | 11.60 | 11.35 | 11.42 | 11.42 | -0.68% | 17,092 |
| Dec 16, 2025 | 11.49 | 11.70 | 11.44 | 11.50 | 11.50 | 0.52% | 15,267 |
| Dec 15, 2025 | 11.75 | 11.76 | 11.27 | 11.44 | 11.44 | -2.22% | 25,688 |
| Dec 12, 2025 | 11.89 | 11.95 | 11.50 | 11.70 | 11.70 | -1.10% | 190,418 |
| Dec 11, 2025 | 11.83 | 11.94 | 11.71 | 11.83 | 11.83 | -0.76% | 3,648 |
| Dec 10, 2025 | 11.69 | 12.00 | 11.66 | 11.92 | 11.92 | 1.02% | 9,438 |
| Dec 9, 2025 | 11.68 | 11.90 | 11.68 | 11.80 | 11.80 | 2.16% | 5,084 |
| Dec 8, 2025 | 11.54 | 11.69 | 11.54 | 11.55 | 11.55 | 0.35% | 6,529 |
| Dec 5, 2025 | 11.54 | 11.79 | 11.27 | 11.51 | 11.51 | -1.07% | 43,258 |
| Dec 4, 2025 | 11.69 | 12.00 | 11.51 | 11.64 | 11.64 | -2.88% | 14,419 |
| Dec 3, 2025 | 11.81 | 11.99 | 11.80 | 11.98 | 11.98 | 0.93% | 3,904 |
| Dec 2, 2025 | 11.80 | 11.99 | 11.80 | 11.87 | 11.87 | -0.08% | 5,750 |
| Dec 1, 2025 | 11.69 | 11.90 | 11.69 | 11.88 | 11.88 | 0.68% | 2,218 |
| Nov 28, 2025 | 11.85 | 11.86 | 11.76 | 11.80 | 11.80 | 0.68% | 6,710 |
| Nov 26, 2025 | 11.87 | 12.00 | 11.71 | 11.72 | 11.72 | -2.17% | 6,314 |
| Nov 25, 2025 | 11.37 | 12.07 | 11.35 | 11.98 | 11.98 | 3.01% | 30,072 |
| Nov 24, 2025 | 11.74 | 11.96 | 11.51 | 11.63 | 11.63 | -3.33% | 3,744 |
| Nov 21, 2025 | 12.15 | 12.46 | 12.01 | 12.03 | 11.78 | -1.07% | 24,306 |
| Nov 20, 2025 | 12.10 | 12.16 | 12.00 | 12.16 | 11.91 | 1.16% | 5,997 |
| Nov 19, 2025 | 12.07 | 12.10 | 12.02 | 12.02 | 11.77 | 0.67% | 5,043 |
| Nov 18, 2025 | 11.96 | 11.96 | 11.94 | 11.94 | 11.69 | -0.33% | 1,888 |
| Nov 17, 2025 | 12.10 | 12.10 | 11.85 | 11.98 | 11.73 | -0.25% | 9,002 |
| Nov 14, 2025 | 12.09 | 12.10 | 12.00 | 12.01 | 11.76 | -1.40% | 5,841 |
| Nov 13, 2025 | 12.11 | 12.18 | 12.00 | 12.18 | 11.93 | 1.42% | 2,351 |
| Nov 12, 2025 | 12.01 | 12.15 | 12.01 | 12.01 | 11.76 | - | 9,601 |
| Nov 11, 2025 | 11.86 | 12.20 | 11.77 | 12.01 | 11.76 | 0.50% | 3,853 |
| Nov 10, 2025 | 12.18 | 12.20 | 11.68 | 11.95 | 11.70 | -3.47% | 17,967 |
| Nov 7, 2025 | 12.08 | 12.38 | 12.05 | 12.38 | 12.12 | 2.23% | 6,234 |
| Nov 6, 2025 | 12.19 | 12.29 | 11.90 | 12.11 | 11.86 | -1.70% | 21,252 |
| Nov 5, 2025 | 12.00 | 12.45 | 12.00 | 12.32 | 12.06 | 2.67% | 10,307 |
| Nov 4, 2025 | 12.13 | 12.14 | 11.89 | 12.00 | 11.75 | -1.07% | 7,527 |
| Nov 3, 2025 | 12.25 | 12.57 | 12.06 | 12.13 | 11.88 | -0.98% | 6,280 |
| Oct 31, 2025 | 12.49 | 12.65 | 12.25 | 12.25 | 12.00 | 0.74% | 2,087 |
| Oct 30, 2025 | 12.32 | 12.32 | 12.15 | 12.16 | 11.91 | -2.56% | 3,628 |
| Oct 29, 2025 | 12.31 | 12.48 | 12.26 | 12.48 | 12.22 | 3.14% | 1,845 |
| Oct 28, 2025 | 12.23 | 12.23 | 12.05 | 12.10 | 11.85 | -1.22% | 4,701 |
| Oct 27, 2025 | 12.45 | 12.45 | 12.25 | 12.25 | 12.00 | -1.65% | 7,042 |
| Oct 24, 2025 | 12.51 | 12.65 | 12.40 | 12.46 | 12.20 | -0.75% | 2,913 |
| Oct 23, 2025 | 12.50 | 12.69 | 12.50 | 12.55 | 12.29 | 0.39% | 1,592 |
| Oct 22, 2025 | 12.56 | 12.63 | 12.48 | 12.50 | 12.24 | -2.72% | 2,869 |
| Oct 21, 2025 | 12.98 | 12.99 | 12.40 | 12.85 | 12.58 | 4.39% | 9,944 |