Saga Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	11.30	12.11	11.10	12.11	12.11	9.00%	41,340
Mar 10, 2025	11.29	11.84	11.11	11.11	11.11	-0.80%	40,384
Mar 7, 2025	11.42	11.85	11.11	11.20	11.20	-2.01%	42,305
Mar 6, 2025	10.99	11.44	10.85	11.43	11.43	4.86%	33,945
Mar 5, 2025	10.92	10.94	10.80	10.90	10.90	0.93%	27,946
Mar 4, 2025	11.17	11.24	10.80	10.80	10.80	-2.44%	10,754
Mar 3, 2025	11.36	11.53	11.07	11.07	11.07	-1.60%	14,100
Feb 28, 2025	11.50	11.50	11.05	11.25	11.25	-0.49%	6,164
Feb 27, 2025	11.47	11.50	11.28	11.31	11.31	-2.79%	9,905
Feb 26, 2025	11.59	11.89	11.45	11.63	11.63	0.26%	11,202
Feb 25, 2025	11.80	11.80	11.44	11.60	11.60	-0.77%	17,931
Feb 24, 2025	12.16	12.49	11.61	11.69	11.69	-2.83%	17,911
Feb 21, 2025	12.16	12.20	12.01	12.03	12.03	-0.91%	2,894
Feb 20, 2025	12.17	12.21	12.01	12.14	12.14	-0.98%	6,303
Feb 19, 2025	12.12	12.30	12.12	12.26	12.26	0.49%	45,117
Feb 18, 2025	12.49	12.49	12.20	12.20	12.20	-3.25%	11,137
Feb 14, 2025	12.56	12.94	12.45	12.61	12.36	0.64%	28,003
Feb 13, 2025	12.34	12.53	12.33	12.53	12.28	1.05%	6,319
Feb 12, 2025	12.32	12.44	12.26	12.40	12.15	0.65%	7,212
Feb 11, 2025	12.45	12.60	12.23	12.32	12.07	-1.28%	11,917
Feb 10, 2025	12.73	12.73	12.39	12.48	12.23	-2.80%	10,563
Feb 7, 2025	12.82	12.93	12.69	12.84	12.58	0.23%	6,830
Feb 6, 2025	13.02	13.02	12.69	12.81	12.55	-0.16%	2,144
Feb 5, 2025	12.76	12.85	12.42	12.83	12.57	1.10%	14,210
Feb 4, 2025	12.72	12.75	12.57	12.69	12.44	1.28%	5,999
Feb 3, 2025	12.36	13.02	12.36	12.53	12.28	0.64%	16,457
Jan 31, 2025	12.37	12.57	12.35	12.45	12.20	0.24%	8,955
Jan 30, 2025	12.46	12.50	12.27	12.42	12.17	-0.32%	3,077
Jan 29, 2025	12.40	12.61	12.20	12.46	12.21	-0.32%	11,648
Jan 28, 2025	12.30	12.50	12.20	12.50	12.25	1.13%	16,945
Jan 27, 2025	12.59	12.59	12.31	12.36	12.11	-1.36%	13,650
Jan 24, 2025	12.28	12.58	12.28	12.53	12.28	0.97%	11,816
Jan 23, 2025	12.28	12.59	12.28	12.41	12.16	0.24%	11,364
Jan 22, 2025	12.20	12.50	12.07	12.38	12.13	2.91%	15,164
Jan 21, 2025	12.01	12.25	12.00	12.03	11.79	0.71%	15,222
Jan 17, 2025	11.63	11.95	11.63	11.95	11.71	2.71%	19,939
Jan 16, 2025	11.75	11.79	11.57	11.63	11.40	-1.94%	13,169
Jan 15, 2025	11.86	11.94	11.75	11.86	11.62	-0.17%	12,815
Jan 14, 2025	11.50	11.94	11.50	11.88	11.64	4.21%	43,558
Jan 13, 2025	11.45	11.55	11.37	11.40	11.17	-0.87%	13,394
Jan 10, 2025	11.61	11.68	11.30	11.50	11.27	-0.43%	16,544
Jan 8, 2025	11.82	12.00	11.50	11.55	11.32	-0.86%	43,964
Jan 7, 2025	11.43	11.93	11.43	11.65	11.42	2.46%	30,284
Jan 6, 2025	12.07	12.07	11.37	11.37	11.14	-4.37%	21,194
Jan 3, 2025	11.36	11.98	11.35	11.89	11.65	5.60%	46,910
Jan 2, 2025	11.05	11.45	11.05	11.26	11.03	2.09%	5,571
Dec 31, 2024	11.00	11.25	10.75	11.03	10.81	0.36%	296,505
Dec 30, 2024	11.25	11.35	10.95	10.99	10.77	-2.05%	22,561
Dec 27, 2024	11.80	11.80	11.22	11.22	11.00	-3.94%	35,580
Dec 26, 2024	11.54	11.89	11.54	11.68	11.45	0.69%	15,694