Saga Communications, Inc. (SGA)
NASDAQ: SGA · Real-Time Price · USD
13.42
+0.16 (1.21%)
At close: Jul 24, 2025, 4:00 PM
13.42
0.00 (0.00%)
After-hours: Jul 24, 2025, 4:53 PM EDT
Saga Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 13.10 | 13.81 | 13.07 | 13.42 | 13.42 | 1.21% | 2,826 |
| Jul 23, 2025 | 13.21 | 13.49 | 13.19 | 13.26 | 13.26 | 1.84% | 3,068 |
| Jul 22, 2025 | 13.25 | 13.62 | 12.85 | 13.02 | 13.02 | -1.36% | 6,515 |
| Jul 21, 2025 | 13.01 | 13.21 | 12.60 | 13.20 | 13.20 | -0.45% | 10,383 |
| Jul 18, 2025 | 13.63 | 13.63 | 13.08 | 13.26 | 13.26 | 0.30% | 3,323 |
| Jul 17, 2025 | 13.03 | 13.44 | 13.03 | 13.22 | 13.22 | 0.69% | 4,643 |
| Jul 16, 2025 | 13.29 | 13.90 | 13.13 | 13.13 | 13.13 | -1.50% | 5,669 |
| Jul 15, 2025 | 13.60 | 13.60 | 13.33 | 13.33 | 13.33 | -1.48% | 2,604 |
| Jul 14, 2025 | 13.50 | 13.86 | 13.50 | 13.53 | 13.53 | 0.82% | 6,211 |
| Jul 11, 2025 | 13.63 | 14.21 | 13.42 | 13.42 | 13.42 | -2.33% | 9,177 |
| Jul 10, 2025 | 13.50 | 13.74 | 13.33 | 13.74 | 13.74 | 2.38% | 12,695 |
| Jul 9, 2025 | 13.19 | 13.43 | 13.19 | 13.42 | 13.42 | 0.60% | 4,182 |
| Jul 8, 2025 | 13.15 | 13.50 | 13.15 | 13.34 | 13.34 | 0.53% | 14,645 |
| Jul 7, 2025 | 13.33 | 13.33 | 13.00 | 13.27 | 13.27 | 0.53% | 12,618 |
| Jul 3, 2025 | 13.12 | 13.30 | 13.12 | 13.20 | 13.20 | - | 19,833 |
| Jul 2, 2025 | 13.00 | 13.30 | 13.00 | 13.20 | 13.20 | 1.54% | 5,419 |
| Jul 1, 2025 | 12.88 | 13.38 | 12.75 | 13.00 | 13.00 | - | 21,023 |
| Jun 30, 2025 | 12.75 | 13.00 | 12.63 | 13.00 | 13.00 | 0.93% | 5,285 |
| Jun 27, 2025 | 12.61 | 13.34 | 12.50 | 12.88 | 12.88 | 1.02% | 12,946 |
| Jun 26, 2025 | 12.37 | 12.75 | 12.32 | 12.75 | 12.75 | 2.57% | 5,820 |
| Jun 25, 2025 | 12.30 | 14.27 | 11.50 | 12.43 | 12.43 | 0.08% | 179,944 |
| Jun 24, 2025 | 12.32 | 12.43 | 12.22 | 12.42 | 12.42 | 0.89% | 2,881 |
| Jun 23, 2025 | 12.00 | 12.37 | 12.00 | 12.31 | 12.31 | 1.48% | 2,168 |
| Jun 20, 2025 | 12.36 | 12.42 | 12.09 | 12.13 | 12.13 | -0.74% | 4,926 |
| Jun 18, 2025 | 12.13 | 12.38 | 12.13 | 12.22 | 12.22 | -0.65% | 6,857 |
| Jun 17, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | 0.33% | 2,844 |
| Jun 16, 2025 | 12.18 | 12.49 | 12.18 | 12.26 | 12.26 | 1.49% | 1,143 |
| Jun 13, 2025 | 12.53 | 12.53 | 12.07 | 12.08 | 12.08 | -4.73% | 3,195 |
| Jun 12, 2025 | 12.72 | 12.72 | 12.20 | 12.68 | 12.68 | -0.31% | 4,505 |
| Jun 11, 2025 | 12.52 | 12.72 | 12.52 | 12.72 | 12.72 | 1.11% | 2,115 |
| Jun 10, 2025 | 12.03 | 12.80 | 12.03 | 12.58 | 12.58 | 4.31% | 9,009 |
| Jun 9, 2025 | 11.55 | 12.38 | 11.31 | 12.06 | 12.06 | -6.15% | 12,430 |
| Jun 6, 2025 | 12.97 | 12.98 | 12.12 | 12.85 | 12.85 | -2.95% | 11,616 |
| Jun 5, 2025 | 12.50 | 13.24 | 12.45 | 13.24 | 12.99 | 6.35% | 26,598 |
| Jun 4, 2025 | 12.16 | 12.45 | 12.16 | 12.45 | 12.21 | 2.47% | 5,282 |
| Jun 3, 2025 | 12.25 | 12.28 | 12.13 | 12.15 | 11.92 | -2.17% | 2,674 |
| Jun 2, 2025 | 12.25 | 12.42 | 12.08 | 12.42 | 12.18 | 1.39% | 2,917 |
| May 30, 2025 | 12.21 | 12.25 | 12.17 | 12.25 | 12.02 | -0.16% | 2,692 |
| May 29, 2025 | 12.14 | 12.27 | 11.99 | 12.27 | 12.04 | 2.34% | 3,121 |
| May 28, 2025 | 12.30 | 12.30 | 11.88 | 11.99 | 11.76 | -2.20% | 5,513 |
| May 27, 2025 | 12.29 | 12.30 | 11.90 | 12.26 | 12.03 | -0.24% | 2,703 |
| May 23, 2025 | 12.27 | 12.29 | 11.71 | 12.29 | 12.05 | -0.49% | 11,950 |
| May 22, 2025 | 12.45 | 12.45 | 12.04 | 12.35 | 12.11 | 1.65% | 2,126 |
| May 21, 2025 | 12.30 | 12.30 | 12.15 | 12.15 | 11.92 | 0.83% | 1,761 |
| May 20, 2025 | 11.26 | 12.45 | 11.20 | 12.05 | 11.82 | -4.21% | 5,394 |
| May 19, 2025 | 12.47 | 12.58 | 12.47 | 12.58 | 12.34 | 0.56% | 1,428 |
| May 16, 2025 | 11.97 | 12.67 | 11.97 | 12.51 | 12.27 | 2.54% | 6,631 |
| May 15, 2025 | 11.90 | 12.20 | 11.56 | 12.20 | 11.97 | 3.39% | 3,921 |
| May 14, 2025 | 11.79 | 12.01 | 11.77 | 11.80 | 11.58 | -1.42% | 4,683 |
| May 13, 2025 | 11.35 | 11.97 | 11.35 | 11.97 | 11.74 | 4.91% | 10,532 |