Saga Communications, Inc. (SGA)
NASDAQ: SGA · Real-Time Price · USD
11.97
-0.03 (-0.26%)
At close: Mar 27, 2026, 4:00 PM EDT
12.06
+0.09 (0.76%)
After-hours: Mar 27, 2026, 4:10 PM EDT
Saga Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.97 | 12.00 | 11.88 | 11.97 | 11.97 | -0.26% | 6,062 |
| Mar 26, 2026 | 12.03 | 12.05 | 11.90 | 12.00 | 12.00 | -0.41% | 4,638 |
| Mar 25, 2026 | 11.77 | 12.05 | 11.77 | 12.05 | 12.05 | 0.75% | 1,462 |
| Mar 24, 2026 | 11.43 | 12.00 | 11.43 | 11.96 | 11.96 | -0.25% | 14,238 |
| Mar 23, 2026 | 11.99 | 11.99 | 11.42 | 11.99 | 11.99 | - | 12,443 |
| Mar 20, 2026 | 11.09 | 11.99 | 11.09 | 11.99 | 11.99 | 7.15% | 51,135 |
| Mar 19, 2026 | 11.07 | 11.21 | 11.04 | 11.19 | 11.19 | - | 5,383 |
| Mar 18, 2026 | 11.09 | 11.20 | 11.05 | 11.19 | 11.19 | 0.27% | 5,648 |
| Mar 17, 2026 | 11.30 | 11.30 | 11.16 | 11.16 | 11.16 | -1.24% | 4,564 |
| Mar 16, 2026 | 11.29 | 11.39 | 11.29 | 11.30 | 11.30 | -0.79% | 1,292 |
| Mar 13, 2026 | 10.97 | 11.39 | 10.90 | 11.39 | 11.39 | 2.71% | 6,625 |
| Mar 12, 2026 | 11.00 | 11.21 | 10.90 | 11.09 | 11.09 | 0.82% | 16,707 |
| Mar 11, 2026 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | -3.34% | 20,537 |
| Mar 10, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.18% | 1,094 |
| Mar 9, 2026 | 11.49 | 11.49 | 11.31 | 11.36 | 11.36 | -1.13% | 2,909 |
| Mar 6, 2026 | 11.59 | 11.59 | 11.31 | 11.49 | 11.49 | 0.52% | 4,255 |
| Mar 5, 2026 | 11.53 | 11.58 | 11.43 | 11.43 | 11.43 | -1.12% | 2,241 |
| Mar 4, 2026 | 11.52 | 11.79 | 11.45 | 11.56 | 11.56 | - | 3,980 |
| Mar 3, 2026 | 11.61 | 11.71 | 11.52 | 11.56 | 11.56 | -0.60% | 7,537 |
| Mar 2, 2026 | 11.65 | 11.81 | 11.61 | 11.63 | 11.63 | -0.94% | 12,574 |
| Feb 27, 2026 | 11.66 | 11.80 | 11.65 | 11.74 | 11.74 | -0.42% | 4,531 |
| Feb 26, 2026 | 12.39 | 12.39 | 11.61 | 11.79 | 11.79 | -7.46% | 30,368 |
| Feb 25, 2026 | 12.09 | 12.76 | 12.00 | 12.74 | 12.49 | 6.26% | 40,010 |
| Feb 24, 2026 | 12.00 | 12.10 | 11.93 | 11.99 | 11.75 | 1.01% | 3,326 |
| Feb 23, 2026 | 11.95 | 12.00 | 11.86 | 11.87 | 11.64 | -0.89% | 4,645 |
| Feb 20, 2026 | 11.73 | 12.01 | 11.73 | 11.98 | 11.74 | 2.10% | 6,692 |
| Feb 19, 2026 | 11.49 | 11.75 | 11.49 | 11.73 | 11.50 | 2.00% | 8,657 |
| Feb 18, 2026 | 11.29 | 11.50 | 11.19 | 11.50 | 11.27 | 2.68% | 10,653 |
| Feb 17, 2026 | 11.19 | 11.40 | 11.19 | 11.20 | 10.98 | 0.09% | 8,310 |
| Feb 13, 2026 | 11.15 | 11.28 | 11.10 | 11.19 | 10.97 | -0.36% | 7,894 |
| Feb 12, 2026 | 11.25 | 11.32 | 11.16 | 11.23 | 11.01 | -0.53% | 9,268 |
| Feb 11, 2026 | 11.48 | 11.50 | 11.20 | 11.29 | 11.07 | -0.62% | 9,299 |
| Feb 10, 2026 | 11.32 | 11.46 | 11.22 | 11.36 | 11.14 | -0.09% | 10,523 |
| Feb 9, 2026 | 11.46 | 11.50 | 11.37 | 11.37 | 11.15 | 0.44% | 7,501 |
| Feb 6, 2026 | 11.23 | 11.45 | 11.20 | 11.32 | 11.10 | -0.79% | 16,650 |
| Feb 5, 2026 | 11.28 | 11.45 | 11.28 | 11.41 | 11.19 | -0.52% | 4,774 |
| Feb 4, 2026 | 11.35 | 11.50 | 11.32 | 11.47 | 11.24 | 0.61% | 3,966 |
| Feb 3, 2026 | 11.45 | 11.45 | 11.40 | 11.40 | 11.18 | -0.35% | 3,857 |
| Feb 2, 2026 | 11.40 | 11.48 | 11.36 | 11.44 | 11.22 | 0.53% | 7,027 |
| Jan 30, 2026 | 11.48 | 11.48 | 11.37 | 11.38 | 11.16 | -0.96% | 1,832 |
| Jan 29, 2026 | 11.52 | 11.52 | 11.18 | 11.49 | 11.26 | 0.52% | 6,227 |
| Jan 28, 2026 | 11.28 | 11.43 | 11.28 | 11.43 | 11.21 | 2.51% | 3,405 |
| Jan 27, 2026 | 11.38 | 11.49 | 11.15 | 11.15 | 10.93 | -1.33% | 6,885 |
| Jan 26, 2026 | 11.19 | 11.40 | 11.18 | 11.30 | 11.08 | 0.80% | 5,319 |
| Jan 23, 2026 | 11.30 | 11.30 | 11.08 | 11.21 | 10.99 | -0.80% | 2,873 |
| Jan 22, 2026 | 11.36 | 11.47 | 11.20 | 11.30 | 11.08 | 0.36% | 5,002 |
| Jan 21, 2026 | 11.33 | 11.42 | 11.20 | 11.26 | 11.04 | 0.63% | 2,920 |
| Jan 20, 2026 | 11.27 | 11.27 | 11.15 | 11.19 | 10.97 | -1.06% | 6,189 |
| Jan 16, 2026 | 11.53 | 11.55 | 11.31 | 11.31 | 11.09 | -1.14% | 3,073 |
| Jan 15, 2026 | 11.62 | 11.66 | 11.33 | 11.44 | 11.22 | - | 5,694 |