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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 11.65 | 11.76 | 11.41 | 11.41 | 11.19 | -3.06% | 4,686 |
| May 9, 2025 | 11.65 | 11.77 | 11.65 | 11.77 | 11.55 | 0.17% | 773 |
| May 8, 2025 | 11.97 | 11.97 | 11.34 | 11.75 | 11.53 | 2.00% | 6,149 |
| May 7, 2025 | 11.40 | 11.63 | 11.40 | 11.52 | 11.30 | 1.05% | 1,404 |
| May 6, 2025 | 11.52 | 11.52 | 11.40 | 11.40 | 11.18 | 0.44% | 1,206 |
| May 5, 2025 | 11.60 | 11.63 | 11.35 | 11.35 | 11.13 | -2.16% | 4,526 |
| May 2, 2025 | 11.43 | 11.60 | 11.35 | 11.60 | 11.38 | 2.20% | 1,563 |
| May 1, 2025 | 11.35 | 11.40 | 11.35 | 11.35 | 11.13 | - | 1,739 |
| Apr 30, 2025 | 11.40 | 11.44 | 11.18 | 11.35 | 11.13 | -0.53% | 2,986 |
| Apr 29, 2025 | 11.60 | 11.60 | 11.40 | 11.41 | 11.19 | -1.64% | 2,179 |
| Apr 28, 2025 | 11.59 | 11.60 | 11.41 | 11.60 | 11.38 | 0.87% | 2,948 |
| Apr 25, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.28 | -1.54% | 2,455 |
| Apr 24, 2025 | 11.65 | 11.68 | 11.60 | 11.68 | 11.46 | 0.17% | 3,851 |
| Apr 23, 2025 | 11.56 | 11.66 | 11.46 | 11.66 | 11.44 | 1.92% | 4,125 |
| Apr 22, 2025 | 11.40 | 11.54 | 11.40 | 11.44 | 11.22 | 0.35% | 1,812 |
| Apr 21, 2025 | 11.54 | 11.80 | 11.40 | 11.40 | 11.18 | -0.26% | 7,164 |
| Apr 17, 2025 | 11.25 | 11.43 | 11.25 | 11.43 | 11.21 | 2.14% | 1,809 |
| Apr 16, 2025 | 11.05 | 11.39 | 11.05 | 11.19 | 10.98 | 1.18% | 7,286 |
| Apr 15, 2025 | 11.14 | 11.24 | 11.06 | 11.06 | 10.85 | -1.95% | 3,511 |
| Apr 14, 2025 | 11.35 | 11.35 | 11.17 | 11.28 | 11.07 | -0.62% | 5,445 |
| Apr 11, 2025 | 11.50 | 11.50 | 11.30 | 11.35 | 11.13 | -1.30% | 1,364 |
| Apr 10, 2025 | 11.50 | 11.63 | 11.50 | 11.50 | 11.28 | 0.09% | 2,068 |
| Apr 9, 2025 | 11.30 | 11.77 | 11.25 | 11.49 | 11.27 | 0.79% | 5,881 |
| Apr 8, 2025 | 11.70 | 11.71 | 11.40 | 11.40 | 11.18 | -2.56% | 3,924 |
| Apr 7, 2025 | 11.52 | 12.25 | 11.45 | 11.70 | 11.48 | -0.59% | 4,785 |
| Apr 4, 2025 | 12.14 | 12.79 | 11.68 | 11.77 | 11.55 | -5.76% | 13,668 |
| Apr 3, 2025 | 12.52 | 12.60 | 12.01 | 12.49 | 12.25 | -0.16% | 10,188 |
| Apr 2, 2025 | 12.42 | 12.78 | 12.40 | 12.51 | 12.27 | 0.89% | 7,551 |
| Apr 1, 2025 | 12.15 | 12.65 | 12.15 | 12.40 | 12.16 | -0.56% | 9,570 |
| Mar 31, 2025 | 12.20 | 12.56 | 12.16 | 12.47 | 12.23 | 2.30% | 3,578 |
| Mar 28, 2025 | 12.29 | 12.66 | 12.19 | 12.19 | 11.96 | -4.32% | 4,293 |
| Mar 27, 2025 | 12.17 | 12.74 | 12.15 | 12.74 | 12.50 | 1.51% | 8,464 |