Saga Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.59	11.59	11.31	11.49	11.49	0.52%	4,255
Mar 5, 2026	11.53	11.58	11.43	11.43	11.43	-1.12%	2,241
Mar 4, 2026	11.52	11.79	11.45	11.56	11.56	-	3,980
Mar 3, 2026	11.61	11.71	11.52	11.56	11.56	-0.60%	7,537
Mar 2, 2026	11.65	11.81	11.61	11.63	11.63	-0.94%	12,574
Feb 27, 2026	11.66	11.80	11.65	11.74	11.74	-0.42%	4,531
Feb 26, 2026	12.39	12.39	11.61	11.79	11.79	-7.46%	30,368
Feb 25, 2026	12.09	12.76	12.00	12.74	12.49	6.26%	40,010
Feb 24, 2026	12.00	12.10	11.93	11.99	11.75	1.01%	3,326
Feb 23, 2026	11.95	12.00	11.86	11.87	11.64	-0.89%	4,645
Feb 20, 2026	11.73	12.01	11.73	11.98	11.74	2.10%	6,692
Feb 19, 2026	11.49	11.75	11.49	11.73	11.50	2.00%	8,657
Feb 18, 2026	11.29	11.50	11.19	11.50	11.27	2.68%	10,653
Feb 17, 2026	11.19	11.40	11.19	11.20	10.98	0.09%	8,310
Feb 13, 2026	11.15	11.28	11.10	11.19	10.97	-0.36%	7,894
Feb 12, 2026	11.25	11.32	11.16	11.23	11.01	-0.53%	9,268
Feb 11, 2026	11.48	11.50	11.20	11.29	11.07	-0.62%	9,299
Feb 10, 2026	11.32	11.46	11.22	11.36	11.14	-0.09%	10,523
Feb 9, 2026	11.46	11.50	11.37	11.37	11.15	0.44%	7,501
Feb 6, 2026	11.23	11.45	11.20	11.32	11.10	-0.79%	16,650
Feb 5, 2026	11.28	11.45	11.28	11.41	11.19	-0.52%	4,774
Feb 4, 2026	11.35	11.50	11.32	11.47	11.24	0.61%	3,966
Feb 3, 2026	11.45	11.45	11.40	11.40	11.18	-0.35%	3,857
Feb 2, 2026	11.40	11.48	11.36	11.44	11.22	0.53%	7,027
Jan 30, 2026	11.48	11.48	11.37	11.38	11.16	-0.96%	1,832
Jan 29, 2026	11.52	11.52	11.18	11.49	11.26	0.52%	6,227
Jan 28, 2026	11.28	11.43	11.28	11.43	11.21	2.51%	3,405
Jan 27, 2026	11.38	11.49	11.15	11.15	10.93	-1.33%	6,885
Jan 26, 2026	11.19	11.40	11.18	11.30	11.08	0.80%	5,319
Jan 23, 2026	11.30	11.30	11.08	11.21	10.99	-0.80%	2,873
Jan 22, 2026	11.36	11.47	11.20	11.30	11.08	0.36%	5,002
Jan 21, 2026	11.33	11.42	11.20	11.26	11.04	0.63%	2,920
Jan 20, 2026	11.27	11.27	11.15	11.19	10.97	-1.06%	6,189
Jan 16, 2026	11.53	11.55	11.31	11.31	11.09	-1.14%	3,073
Jan 15, 2026	11.62	11.66	11.33	11.44	11.22	-	5,694
Jan 14, 2026	11.28	11.51	11.25	11.44	11.22	2.51%	2,598
Jan 13, 2026	11.31	11.59	11.16	11.16	10.94	-4.12%	7,336
Jan 12, 2026	10.94	11.99	10.75	11.64	11.41	5.24%	54,551
Jan 9, 2026	11.13	11.13	10.95	11.06	10.84	-0.36%	3,146
Jan 8, 2026	10.72	11.10	10.72	11.10	10.88	3.54%	8,505
Jan 7, 2026	11.34	11.39	10.68	10.72	10.51	-5.05%	83,772
Jan 6, 2026	11.29	11.44	11.29	11.29	11.07	-0.88%	2,572
Jan 5, 2026	11.50	11.59	11.32	11.39	11.17	-0.92%	5,979
Jan 2, 2026	11.40	11.59	11.40	11.50	11.27	0.40%	8,101
Dec 31, 2025	11.48	11.48	11.37	11.45	11.23	0.44%	1,921
Dec 30, 2025	11.44	11.50	11.39	11.40	11.18	-	17,324
Dec 29, 2025	11.37	11.42	11.30	11.40	11.18	-0.35%	10,048
Dec 26, 2025	11.45	11.45	11.27	11.44	11.22	0.35%	6,475
Dec 24, 2025	11.44	11.45	11.40	11.40	11.18	0.44%	2,476
Dec 23, 2025	11.45	11.45	11.30	11.35	11.13	0.44%	13,380