Saga Communications, Inc. (SGA)

Saga Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	11.15	11.28	11.10	11.19	11.19	-0.36%	7,894
Feb 12, 2026	11.25	11.32	11.16	11.23	11.23	-0.53%	9,268
Feb 11, 2026	11.48	11.50	11.20	11.29	11.29	-0.62%	9,299
Feb 10, 2026	11.32	11.46	11.22	11.36	11.36	-0.09%	10,523
Feb 9, 2026	11.46	11.50	11.37	11.37	11.37	0.44%	7,501
Feb 6, 2026	11.23	11.45	11.20	11.32	11.32	-0.79%	16,648
Feb 5, 2026	11.28	11.45	11.28	11.41	11.41	-0.52%	4,774
Feb 4, 2026	11.35	11.50	11.32	11.47	11.47	0.61%	3,966
Feb 3, 2026	11.45	11.45	11.40	11.40	11.40	-0.35%	3,857
Feb 2, 2026	11.40	11.48	11.36	11.44	11.44	0.53%	7,027
Jan 30, 2026	11.48	11.48	11.37	11.38	11.38	-0.96%	1,832
Jan 29, 2026	11.52	11.52	11.18	11.49	11.49	0.52%	6,227
Jan 28, 2026	11.28	11.43	11.28	11.43	11.43	2.51%	3,405
Jan 27, 2026	11.38	11.49	11.15	11.15	11.15	-1.33%	6,885
Jan 26, 2026	11.19	11.40	11.18	11.30	11.30	0.80%	5,319
Jan 23, 2026	11.30	11.30	11.08	11.21	11.21	-0.80%	2,873
Jan 22, 2026	11.36	11.47	11.20	11.30	11.30	0.36%	5,002
Jan 21, 2026	11.33	11.42	11.20	11.26	11.26	0.63%	2,915
Jan 20, 2026	11.27	11.27	11.15	11.19	11.19	-1.06%	6,189
Jan 16, 2026	11.53	11.55	11.31	11.31	11.31	-1.14%	3,028
Jan 15, 2026	11.62	11.66	11.33	11.44	11.44	-	5,694
Jan 14, 2026	11.28	11.51	11.25	11.44	11.44	2.51%	2,598
Jan 13, 2026	11.31	11.59	11.16	11.16	11.16	-4.12%	7,336
Jan 12, 2026	10.94	11.99	10.75	11.64	11.64	5.24%	54,551
Jan 9, 2026	11.13	11.13	10.95	11.06	11.06	-0.36%	3,136
Jan 8, 2026	10.72	11.10	10.72	11.10	11.10	3.54%	8,504
Jan 7, 2026	11.34	11.39	10.68	10.72	10.72	-5.05%	83,772
Jan 6, 2026	11.29	11.44	11.29	11.29	11.29	-0.88%	2,572
Jan 5, 2026	11.50	11.59	11.32	11.39	11.39	-0.92%	5,979
Jan 2, 2026	11.40	11.59	11.40	11.50	11.50	0.40%	8,101
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.