Skip to main content
Saga Communications, Inc. (SGA)
NASDAQ: SGA · Real-Time Price · USD
13.93
+0.03 (0.22%)
Nov 4, 2024, 4:00 PM EST - Market closed

Saga Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202414.0114.1513.9013.9013.90-0.79%8,384
Oct 31, 202414.3014.3314.0014.0114.01-2.10%14,281
Oct 30, 202414.8314.8914.3114.3114.31-3.77%17,529
Oct 29, 202414.3415.1014.3414.8714.872.91%46,009
Oct 28, 202414.1914.4914.1514.4514.451.40%17,165
Oct 25, 202414.1814.2514.1414.2514.25-4,916
Oct 24, 202414.1414.2714.1414.2514.250.28%5,819
Oct 23, 202414.1514.4714.1514.2114.210.07%7,277
Oct 22, 202414.1714.2614.1414.2014.20-0.14%4,557
Oct 21, 202414.5014.6014.2014.2214.22-1.80%9,827
Oct 18, 202414.4514.6214.3514.4814.480.91%7,752
Oct 17, 202414.4214.4514.3514.3514.350.07%12,365
Oct 16, 202414.4314.4314.3414.3414.34-0.14%3,446
Oct 15, 202414.4214.5214.3614.3614.36-0.97%8,272
Oct 14, 202414.6014.6114.4714.5014.500.21%9,238
Oct 11, 202414.4114.5714.4014.4714.470.49%8,805
Oct 10, 202414.2014.4014.2014.4014.401.84%10,891
Oct 9, 202414.0014.1414.0014.1414.140.75%4,137
Oct 8, 202413.9914.0913.9914.0414.04-0.07%11,706
Oct 7, 202414.0014.0513.9114.0514.050.32%8,018
Oct 4, 202414.1014.1614.0014.0014.00-0.43%15,083
Oct 3, 202414.1114.1614.0614.0614.06-0.85%4,930
Oct 2, 202414.3714.4214.1214.1814.18-0.77%11,399
Oct 1, 202414.3914.3914.2814.2914.29-0.49%5,233
Sep 30, 202414.5014.5414.3014.3614.36-1.78%10,418
Sep 27, 202414.5114.6714.4914.6214.620.14%10,329
Sep 26, 202414.5914.6114.4514.6014.600.21%15,652
Sep 25, 202414.4614.5914.3714.5714.57-1.49%22,563
Sep 24, 202414.6514.8314.4814.7914.541.93%41,133
Sep 23, 202414.5014.6414.4014.5114.27-20,267
Sep 20, 202414.5014.6214.4814.5114.27-16,412
Sep 19, 202414.9614.9614.4014.5114.27-1.69%75,609
Sep 18, 202414.8915.0214.7514.7614.51-0.20%45,484
Sep 17, 202414.6514.8114.6014.7914.542.00%13,217
Sep 16, 202414.6114.6314.4314.5014.26-0.07%15,832
Sep 13, 202414.6014.6614.5014.5114.27-0.82%3,826
Sep 12, 202414.6114.6914.6114.6314.38-0.41%4,943
Sep 11, 202414.4014.6914.4014.6914.441.94%24,378
Sep 10, 202414.5314.5414.4114.4114.17-0.62%6,143
Sep 9, 202414.5814.6314.3514.5014.26-0.62%20,833
Sep 6, 202414.6614.7314.5014.5914.34-0.61%16,655
Sep 5, 202414.7514.8314.6814.6814.43-0.47%8,010
Sep 4, 202414.8014.8114.6014.7514.500.07%13,031
Sep 3, 202414.7314.8714.5614.7414.490.14%25,567
Aug 30, 202414.9315.0914.6914.7214.47-2.06%41,848
Aug 29, 202415.0015.1714.8515.0314.78-0.46%19,684
Aug 28, 202415.0015.2914.8815.1014.850.94%20,120
Aug 27, 202415.1015.2614.9614.9614.71-0.80%19,435
Aug 26, 202415.1515.2515.0615.0814.830.27%13,590
Aug 23, 202415.0015.2914.9015.0414.79-0.20%10,576
Aug 22, 202415.1515.2815.0715.0714.820.07%6,418
Aug 21, 202415.1115.2815.0515.0614.810.20%5,016
Aug 20, 202415.1015.1314.9415.0314.78-1.12%29,050
Aug 19, 202415.4615.5815.1615.2014.94-1.17%14,645
Aug 16, 202415.4215.6415.2515.3815.12-0.45%8,600
Aug 15, 202415.2815.6215.2815.4515.191.71%10,660
Aug 14, 202415.1015.2715.1015.1914.930.60%3,424
Aug 13, 202415.2915.2915.1015.1014.850.33%4,392
Aug 12, 202415.7715.7715.0515.0514.80-4.14%12,801
Aug 9, 202416.0216.0315.6915.7015.44-1.88%10,713
Aug 8, 202415.6816.4815.6816.0015.733.23%27,367
Aug 7, 202415.4715.6215.2615.5015.240.52%19,901
Aug 6, 202414.9915.4214.9915.4215.163.63%5,336
Aug 5, 202414.5014.8814.5014.8814.63-1.00%13,796
Aug 2, 202415.0515.2114.8515.0314.78-0.92%7,066
Aug 1, 202415.6015.6015.0915.1714.91-2.13%15,397
Jul 31, 202415.6115.8315.3115.5015.24-0.70%12,735
Jul 30, 202415.2215.7315.2215.6115.352.16%10,464
Jul 29, 202415.1115.2815.0215.2815.021.26%8,821
Jul 26, 202415.0415.1014.8615.0914.840.73%17,805
Jul 25, 202414.9915.0014.8114.9814.730.54%22,292
Jul 24, 202415.0015.1314.9014.9014.65-0.33%6,611
Jul 23, 202415.0515.0514.9114.9514.70-0.33%6,024
Jul 22, 202415.0915.1014.9115.0014.75-0.27%11,200
Jul 19, 202415.0415.1014.9515.0414.79-0.27%8,054
Jul 18, 202415.2015.3515.0715.0814.83-1.44%11,090
Jul 17, 202415.0515.5915.0515.3015.041.86%27,869
Jul 16, 202415.1915.1915.0015.0214.77-0.13%7,858
Jul 15, 202415.5415.5415.0415.0414.79-1.31%9,894
Jul 12, 202415.1115.2415.0615.2414.980.86%8,046
Jul 11, 202415.1915.2015.0015.1114.860.33%10,542
Jul 10, 202415.3615.3915.0215.0614.81-1.95%7,608
Jul 9, 202415.0315.7915.0315.3615.101.12%20,508
Jul 8, 202415.2515.2514.8815.1914.931.57%7,260
Jul 5, 202415.4415.5614.9014.9614.70-3.08%10,120
Jul 3, 202415.8615.8615.4315.4315.170.52%1,296
Jul 2, 202415.4715.7615.3515.3515.09-1.16%4,787
Jul 1, 202415.9215.9215.4615.5315.27-1.40%4,206
Jun 28, 202415.5316.4015.5315.7515.480.19%16,762
Jun 27, 202415.2515.7315.2415.7215.463.08%11,227
Jun 26, 202415.0315.3714.0615.2514.99-124,097
Jun 25, 202416.0516.1815.2515.2514.99-4.39%82,319
Jun 24, 202416.2416.2915.9515.9515.68-1.18%15,717
Jun 21, 202416.4916.5716.1416.1415.87-1.41%22,524
Jun 20, 202416.0316.5516.0316.3716.091.11%9,497
Jun 18, 202416.1016.3116.0016.1915.920.50%22,192
Jun 17, 202416.1116.5216.1116.1115.84-1.29%11,554
Jun 14, 202416.6616.6616.2416.3216.05-1.86%22,026
Jun 13, 202416.7916.8116.6116.6316.35-1.36%14,955
Jun 12, 202417.0017.0416.7916.8616.580.30%14,463