Saga Communications, Inc. (SGA)
NASDAQ: SGA · Real-Time Price · USD
12.46
-0.78 (-5.89%)
At close: Jun 6, 2025, 4:00 PM
12.85
+0.39 (3.13%)
After-hours: Jun 6, 2025, 4:00 PM EDT

Saga Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202512.9712.9812.1212.8512.85-2.95%11,616
Jun 5, 202512.5013.2412.4513.2412.996.35%26,598
Jun 4, 202512.1612.4512.1612.4512.212.47%5,282
Jun 3, 202512.2512.2812.1312.1511.92-2.17%2,674
Jun 2, 202512.2512.4212.0812.4212.181.39%2,917
May 30, 202512.2112.2512.1712.2512.02-0.16%2,692
May 29, 202512.1412.2711.9912.2712.042.34%3,121
May 28, 202512.3012.3011.8811.9911.76-2.20%5,513
May 27, 202512.2912.3011.9012.2612.03-0.24%2,703
May 23, 202512.2712.2911.7112.2912.05-0.49%11,950
May 22, 202512.4512.4512.0412.3512.111.65%2,126
May 21, 202512.3012.3012.1512.1511.920.83%1,761
May 20, 202511.2612.4511.2012.0511.82-4.21%5,394
May 19, 202512.4712.5812.4712.5812.340.56%1,428
May 16, 202511.9712.6711.9712.5112.272.54%6,631
May 15, 202511.9012.2011.5612.2011.973.39%3,921
May 14, 202511.7912.0111.7711.8011.58-1.42%4,683
May 13, 202511.3511.9711.3511.9711.744.91%10,532
May 12, 202511.6511.7611.4111.4111.19-3.06%4,686
May 9, 202511.6511.7711.6511.7711.550.17%773
May 8, 202511.9711.9711.3411.7511.532.00%6,149
May 7, 202511.4011.6311.4011.5211.301.05%1,404
May 6, 202511.5211.5211.4011.4011.180.44%1,206
May 5, 202511.6011.6311.3511.3511.13-2.16%4,526
May 2, 202511.4311.6011.3511.6011.382.20%1,563
May 1, 202511.3511.4011.3511.3511.13-1,739
Apr 30, 202511.4011.4411.1811.3511.13-0.53%2,986
Apr 29, 202511.6011.6011.4011.4111.19-1.64%2,179
Apr 28, 202511.5911.6011.4111.6011.380.87%2,948
Apr 25, 202511.4011.5011.4011.5011.28-1.54%2,455
Apr 24, 202511.6511.6811.6011.6811.460.17%3,851
Apr 23, 202511.5611.6611.4611.6611.441.92%4,125
Apr 22, 202511.4011.5411.4011.4411.220.35%1,812
Apr 21, 202511.5411.8011.4011.4011.18-0.26%7,164
Apr 17, 202511.2511.4311.2511.4311.212.14%1,809
Apr 16, 202511.0511.3911.0511.1910.981.18%7,286
Apr 15, 202511.1411.2411.0611.0610.85-1.95%3,511
Apr 14, 202511.3511.3511.1711.2811.07-0.62%5,445
Apr 11, 202511.5011.5011.3011.3511.13-1.30%1,364
Apr 10, 202511.5011.6311.5011.5011.280.09%2,068
Apr 9, 202511.3011.7711.2511.4911.270.79%5,881
Apr 8, 202511.7011.7111.4011.4011.18-2.56%3,924
Apr 7, 202511.5212.2511.4511.7011.48-0.59%4,785
Apr 4, 202512.1412.7911.6811.7711.55-5.76%13,668
Apr 3, 202512.5212.6012.0112.4912.25-0.16%10,188
Apr 2, 202512.4212.7812.4012.5112.270.89%7,551
Apr 1, 202512.1512.6512.1512.4012.16-0.56%9,570
Mar 31, 202512.2012.5612.1612.4712.232.30%3,578
Mar 28, 202512.2912.6612.1912.1911.96-4.32%4,293
Mar 27, 202512.1712.7412.1512.7412.501.51%8,464