Saga Communications, Inc. (SGA)
NASDAQ: SGA · Real-Time Price · USD
12.00
-0.18 (-1.48%)
At close: Nov 14, 2025, 4:00 PM EST
12.01
+0.01 (0.08%)
After-hours: Nov 14, 2025, 4:10 PM EST
Saga Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 12.09 | 12.10 | 12.00 | 12.01 | 12.01 | -1.40% | 5,841 |
| Nov 13, 2025 | 12.11 | 12.18 | 12.00 | 12.18 | 12.18 | 1.42% | 2,351 |
| Nov 12, 2025 | 12.01 | 12.15 | 12.01 | 12.01 | 12.01 | - | 9,601 |
| Nov 11, 2025 | 11.86 | 12.20 | 11.77 | 12.01 | 12.01 | 0.50% | 3,853 |
| Nov 10, 2025 | 12.18 | 12.20 | 11.68 | 11.95 | 11.95 | -3.47% | 17,967 |
| Nov 7, 2025 | 12.08 | 12.38 | 12.05 | 12.38 | 12.38 | 2.23% | 6,234 |
| Nov 6, 2025 | 12.19 | 12.29 | 11.90 | 12.11 | 12.11 | -1.70% | 21,252 |
| Nov 5, 2025 | 12.00 | 12.45 | 12.00 | 12.32 | 12.32 | 2.67% | 10,307 |
| Nov 4, 2025 | 12.13 | 12.14 | 11.89 | 12.00 | 12.00 | -1.07% | 7,527 |
| Nov 3, 2025 | 12.25 | 12.57 | 12.06 | 12.13 | 12.13 | -0.98% | 6,280 |
| Oct 31, 2025 | 12.49 | 12.65 | 12.25 | 12.25 | 12.25 | 0.74% | 2,087 |
| Oct 30, 2025 | 12.32 | 12.32 | 12.15 | 12.16 | 12.16 | -2.56% | 3,628 |
| Oct 29, 2025 | 12.31 | 12.48 | 12.26 | 12.48 | 12.48 | 3.14% | 1,845 |
| Oct 28, 2025 | 12.23 | 12.23 | 12.05 | 12.10 | 12.10 | -1.22% | 4,701 |
| Oct 27, 2025 | 12.45 | 12.45 | 12.25 | 12.25 | 12.25 | -1.65% | 7,042 |
| Oct 24, 2025 | 12.51 | 12.65 | 12.40 | 12.46 | 12.46 | -0.75% | 2,913 |
| Oct 23, 2025 | 12.50 | 12.69 | 12.50 | 12.55 | 12.55 | 0.39% | 1,592 |
| Oct 22, 2025 | 12.56 | 12.63 | 12.48 | 12.50 | 12.50 | -2.72% | 2,869 |
| Oct 21, 2025 | 12.98 | 12.99 | 12.40 | 12.85 | 12.85 | 4.39% | 9,944 |
| Oct 20, 2025 | 12.42 | 12.59 | 12.30 | 12.31 | 12.31 | -0.24% | 5,998 |
| Oct 17, 2025 | 12.31 | 12.65 | 12.30 | 12.34 | 12.34 | -1.21% | 4,719 |
| Oct 16, 2025 | 12.73 | 12.85 | 12.38 | 12.49 | 12.49 | -2.42% | 5,599 |
| Oct 15, 2025 | 12.50 | 12.80 | 12.30 | 12.80 | 12.80 | 3.14% | 22,627 |
| Oct 14, 2025 | 12.51 | 12.60 | 12.40 | 12.41 | 12.41 | -1.51% | 5,180 |
| Oct 13, 2025 | 12.51 | 12.82 | 12.50 | 12.60 | 12.60 | 0.80% | 9,915 |
| Oct 10, 2025 | 12.86 | 12.86 | 12.25 | 12.50 | 12.50 | -1.54% | 4,906 |
| Oct 9, 2025 | 12.65 | 12.97 | 12.65 | 12.70 | 12.70 | 0.36% | 3,873 |
| Oct 8, 2025 | 12.95 | 13.03 | 12.62 | 12.65 | 12.65 | -2.24% | 9,660 |
| Oct 7, 2025 | 12.80 | 12.94 | 12.80 | 12.94 | 12.94 | -0.71% | 683 |
| Oct 6, 2025 | 12.96 | 13.19 | 12.71 | 13.03 | 13.03 | 0.41% | 21,819 |
| Oct 3, 2025 | 12.80 | 12.98 | 12.69 | 12.98 | 12.98 | 2.53% | 2,216 |
| Oct 2, 2025 | 12.50 | 13.00 | 12.50 | 12.66 | 12.66 | -2.62% | 6,469 |
| Oct 1, 2025 | 12.56 | 13.00 | 12.22 | 13.00 | 13.00 | 4.50% | 14,035 |
| Sep 30, 2025 | 12.88 | 12.88 | 12.22 | 12.44 | 12.44 | 0.93% | 1,000 |
| Sep 29, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -1.64% | 804 |
| Sep 26, 2025 | 12.41 | 12.53 | 12.40 | 12.53 | 12.53 | 2.45% | 2,765 |
| Sep 25, 2025 | 12.38 | 12.42 | 12.11 | 12.23 | 12.23 | -1.53% | 6,244 |
| Sep 24, 2025 | 12.25 | 12.42 | 12.08 | 12.42 | 12.42 | 0.98% | 4,265 |
| Sep 23, 2025 | 12.30 | 12.34 | 12.30 | 12.30 | 12.30 | 2.07% | 1,318 |
| Sep 22, 2025 | 12.25 | 12.34 | 12.05 | 12.05 | 12.05 | 0.25% | 5,148 |
| Sep 19, 2025 | 12.40 | 13.00 | 12.02 | 12.02 | 12.02 | -3.76% | 16,927 |
| Sep 18, 2025 | 12.26 | 12.65 | 12.23 | 12.49 | 12.49 | 2.13% | 3,300 |
| Sep 17, 2025 | 12.39 | 12.62 | 12.23 | 12.23 | 12.23 | -1.85% | 8,331 |
| Sep 16, 2025 | 12.16 | 12.46 | 12.16 | 12.46 | 12.46 | 3.57% | 3,704 |
| Sep 15, 2025 | 11.88 | 12.19 | 11.88 | 12.03 | 12.03 | 0.25% | 7,755 |
| Sep 12, 2025 | 12.16 | 12.16 | 11.95 | 12.00 | 12.00 | -0.33% | 3,341 |
| Sep 11, 2025 | 12.05 | 12.17 | 11.99 | 12.04 | 12.04 | 0.08% | 3,969 |
| Sep 10, 2025 | 12.00 | 12.13 | 11.98 | 12.03 | 12.03 | 0.08% | 3,408 |
| Sep 9, 2025 | 11.96 | 12.14 | 11.96 | 12.02 | 12.02 | -0.25% | 4,469 |
| Sep 8, 2025 | 11.99 | 12.19 | 11.91 | 12.05 | 12.05 | 1.26% | 8,843 |