Skip to main content
Saga Communications, Inc. (SGA)
NASDAQ: SGA · Real-Time Price · USD
11.90
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed

Saga Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202411.8911.9811.7511.9011.90-137,790
Dec 19, 202412.0012.0811.8611.9011.90-5,446
Dec 18, 202411.9412.0711.8411.9011.90-1.82%26,131
Dec 17, 202412.0012.3111.7512.1212.120.50%32,658
Dec 16, 202412.4912.5512.0112.0612.06-5.26%17,610
Dec 13, 202412.3213.1212.2912.7312.733.24%27,714
Dec 12, 202412.0312.3311.9012.3312.333.44%8,532
Dec 11, 202412.1212.1211.7511.9211.92-0.91%75,229
Dec 10, 202412.0812.1311.7512.0312.031.52%33,880
Dec 9, 202411.8412.0511.6511.8511.85-0.92%13,959
Dec 6, 202411.8412.0811.8411.9611.960.84%7,278
Dec 5, 202412.1612.3011.8611.8611.86-2.79%10,587
Dec 4, 202412.2512.3612.1612.2012.20-14,165
Dec 3, 202412.4012.5612.2012.2012.20-1.85%14,754
Dec 2, 202412.6012.6412.4312.4312.43-1.74%19,611
Nov 29, 202412.9413.0712.6512.6512.65-2.54%12,244
Nov 27, 202413.1413.1412.9312.9812.98-0.15%6,590
Nov 26, 202413.0013.1612.8913.0013.00-0.69%11,274
Nov 25, 202413.2213.5313.0513.0913.09-0.76%22,895
Nov 22, 202412.7113.3812.7113.1912.944.52%15,070
Nov 21, 202412.2512.7712.2312.6212.383.19%16,724
Nov 20, 202412.1512.3012.0512.2312.001.49%5,359
Nov 19, 202411.8912.2411.8812.0511.822.12%12,116
Nov 18, 202412.1012.1011.7911.8011.58-0.84%11,662
Nov 15, 202412.0512.0511.7111.9011.68-0.50%15,001
Nov 14, 202412.1512.2311.7811.9611.74-0.99%15,116
Nov 13, 202412.5712.6912.0412.0811.85-3.90%11,148
Nov 12, 202413.0213.4212.5712.5712.33-4.92%7,941
Nov 11, 202413.7313.8513.2013.2212.97-3.43%39,031
Nov 8, 202413.7913.8613.3813.6913.43-1.51%44,348
Nov 7, 202413.9814.0013.8613.9013.64-0.64%6,844
Nov 6, 202413.9714.0913.9213.9913.732.87%7,515
Nov 5, 202413.9213.9813.6013.6013.35-2.37%7,556
Nov 4, 202413.9114.0713.9113.9313.670.22%21,537
Nov 1, 202414.0114.1513.9013.9013.64-0.79%8,384
Oct 31, 202414.3014.3314.0014.0113.75-2.10%14,281
Oct 30, 202414.8314.8914.3114.3114.04-3.77%17,529
Oct 29, 202414.3415.1014.3414.8714.592.91%46,009
Oct 28, 202414.1914.4914.1514.4514.181.40%17,165
Oct 25, 202414.1814.2514.1414.2513.98-4,916
Oct 24, 202414.1414.2714.1414.2513.980.28%5,819
Oct 23, 202414.1514.4714.1514.2113.940.07%7,277
Oct 22, 202414.1714.2614.1414.2013.93-0.14%4,557
Oct 21, 202414.5014.6014.2014.2213.95-1.80%9,827
Oct 18, 202414.4514.6214.3514.4814.210.91%7,752
Oct 17, 202414.4214.4514.3514.3514.080.07%12,365
Oct 16, 202414.4314.4314.3414.3414.07-0.14%3,446
Oct 15, 202414.4214.5214.3614.3614.09-0.97%8,272
Oct 14, 202414.6014.6114.4714.5014.230.21%9,238
Oct 11, 202414.4114.5714.4014.4714.200.49%8,805
Oct 10, 202414.2014.4014.2014.4014.131.84%10,891
Oct 9, 202414.0014.1414.0014.1413.880.75%4,137
Oct 8, 202413.9914.0913.9914.0413.77-0.07%11,706
Oct 7, 202414.0014.0513.9114.0513.780.32%8,018
Oct 4, 202414.1014.1614.0014.0013.74-0.43%15,083
Oct 3, 202414.1114.1614.0614.0613.80-0.85%4,930
Oct 2, 202414.3714.4214.1214.1813.91-0.77%11,399
Oct 1, 202414.3914.3914.2814.2914.02-0.49%5,233
Sep 30, 202414.5014.5414.3014.3614.09-1.78%10,418
Sep 27, 202414.5114.6714.4914.6214.350.14%10,329
Sep 26, 202414.5914.6114.4514.6014.330.21%15,652
Sep 25, 202414.4614.5914.3714.5714.30-1.49%22,563
Sep 24, 202414.6514.8314.4814.7914.271.93%41,133
Sep 23, 202414.5014.6414.4014.5114.00-20,267
Sep 20, 202414.5014.6214.4814.5114.00-16,412
Sep 19, 202414.9614.9614.4014.5114.00-1.69%75,609
Sep 18, 202414.8915.0214.7514.7614.24-0.20%45,484
Sep 17, 202414.6514.8114.6014.7914.272.00%13,217
Sep 16, 202414.6114.6314.4314.5013.99-0.07%15,832
Sep 13, 202414.6014.6614.5014.5114.00-0.82%3,826
Sep 12, 202414.6114.6914.6114.6314.11-0.41%4,943
Sep 11, 202414.4014.6914.4014.6914.171.94%24,378
Sep 10, 202414.5314.5414.4114.4113.90-0.62%6,143
Sep 9, 202414.5814.6314.3514.5013.99-0.62%20,833
Sep 6, 202414.6614.7314.5014.5914.08-0.61%16,655
Sep 5, 202414.7514.8314.6814.6814.16-0.47%8,010
Sep 4, 202414.8014.8114.6014.7514.230.07%13,031
Sep 3, 202414.7314.8714.5614.7414.220.14%25,567
Aug 30, 202414.9315.0914.6914.7214.20-2.06%41,848
Aug 29, 202415.0015.1714.8515.0314.50-0.46%19,684
Aug 28, 202415.0015.2914.8815.1014.570.94%20,120
Aug 27, 202415.1015.2614.9614.9614.43-0.80%19,435
Aug 26, 202415.1515.2515.0615.0814.550.27%13,590
Aug 23, 202415.0015.2914.9015.0414.51-0.20%10,576
Aug 22, 202415.1515.2815.0715.0714.540.07%6,418
Aug 21, 202415.1115.2815.0515.0614.530.20%5,016
Aug 20, 202415.1015.1314.9415.0314.50-1.12%29,050
Aug 19, 202415.4615.5815.1615.2014.66-1.17%14,645
Aug 16, 202415.4215.6415.2515.3814.84-0.45%8,600
Aug 15, 202415.2815.6215.2815.4514.911.71%10,660
Aug 14, 202415.1015.2715.1015.1914.650.60%3,424
Aug 13, 202415.2915.2915.1015.1014.570.33%4,392
Aug 12, 202415.7715.7715.0515.0514.52-4.14%12,801
Aug 9, 202416.0216.0315.6915.7015.15-1.88%10,713
Aug 8, 202415.6816.4815.6816.0015.443.23%27,367
Aug 7, 202415.4715.6215.2615.5014.950.52%19,901
Aug 6, 202414.9915.4214.9915.4214.883.63%5,336
Aug 5, 202414.5014.8814.5014.8814.36-1.00%13,796
Aug 2, 202415.0515.2114.8515.0314.50-0.92%7,066
Aug 1, 202415.6015.6015.0915.1714.64-2.13%15,397