Saga Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	12.95	12.95	12.77	12.77	-	-1.47%	827
Aug 13, 2025	12.98	13.19	12.77	12.96	12.96	0.54%	3,535
Aug 12, 2025	12.79	13.00	12.77	12.89	12.89	0.70%	5,187
Aug 11, 2025	12.72	13.19	12.72	12.80	12.80	-0.78%	4,640
Aug 8, 2025	12.40	12.90	12.40	12.90	12.90	1.18%	5,775
Aug 7, 2025	12.20	12.75	12.20	12.75	12.75	5.37%	19,042
Aug 6, 2025	12.53	12.81	12.10	12.10	12.10	-3.82%	4,371
Aug 5, 2025	12.92	12.92	12.25	12.58	12.58	-4.30%	7,742
Aug 4, 2025	13.15	13.15	13.15	13.15	13.15	2.90%	448
Aug 1, 2025	12.51	12.80	12.50	12.78	12.78	1.39%	2,605
Jul 31, 2025	13.22	13.33	12.52	12.60	12.60	-3.45%	5,556
Jul 30, 2025	13.37	13.40	13.05	13.05	13.05	-	2,048
Jul 29, 2025	13.15	13.38	13.05	13.05	13.05	0.08%	1,110
Jul 28, 2025	13.65	13.65	13.04	13.04	13.04	-3.76%	2,613
Jul 25, 2025	13.55	13.55	13.29	13.55	13.55	0.97%	4,964
Jul 24, 2025	13.10	13.81	13.07	13.42	13.42	1.21%	2,857
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