Saga Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	12.37	12.57	12.35	12.45	12.45	0.24%	8,955
Jan 30, 2025	12.46	12.50	12.27	12.42	12.42	-0.32%	3,077
Jan 29, 2025	12.40	12.61	12.20	12.46	12.46	-0.32%	11,648
Jan 28, 2025	12.30	12.50	12.20	12.50	12.50	1.13%	16,945
Jan 27, 2025	12.59	12.59	12.31	12.36	12.36	-1.36%	13,650
Jan 24, 2025	12.28	12.58	12.28	12.53	12.53	0.97%	11,816
Jan 23, 2025	12.28	12.59	12.28	12.41	12.41	0.24%	11,364
Jan 22, 2025	12.20	12.50	12.07	12.38	12.38	2.91%	15,164
Jan 21, 2025	12.01	12.25	12.00	12.03	12.03	0.71%	15,222
Jan 17, 2025	11.63	11.95	11.63	11.95	11.95	2.71%	19,939
Jan 16, 2025	11.75	11.79	11.57	11.63	11.63	-1.94%	13,169
Jan 15, 2025	11.86	11.94	11.75	11.86	11.86	-0.17%	12,815
Jan 14, 2025	11.50	11.94	11.50	11.88	11.88	4.21%	43,558
Jan 13, 2025	11.45	11.55	11.37	11.40	11.40	-0.87%	13,394
Jan 10, 2025	11.61	11.68	11.30	11.50	11.50	-0.43%	16,544
Jan 8, 2025	11.82	12.00	11.50	11.55	11.55	-0.86%	43,964
Jan 7, 2025	11.43	11.93	11.43	11.65	11.65	2.46%	30,284
Jan 6, 2025	12.07	12.07	11.37	11.37	11.37	-4.37%	21,194
Jan 3, 2025	11.36	11.98	11.35	11.89	11.89	5.60%	46,910
Jan 2, 2025	11.05	11.45	11.05	11.26	11.26	2.09%	5,571
Dec 31, 2024	11.00	11.25	10.75	11.03	11.03	0.36%	296,505
Dec 30, 2024	11.25	11.35	10.95	10.99	10.99	-2.05%	22,561
Dec 27, 2024	11.80	11.80	11.22	11.22	11.22	-3.94%	35,580
Dec 26, 2024	11.54	11.89	11.54	11.68	11.68	0.69%	15,694
Dec 24, 2024	11.69	11.76	11.56	11.60	11.60	-0.68%	10,200
Dec 23, 2024	11.81	11.98	11.60	11.68	11.68	-1.85%	10,936
Dec 20, 2024	11.89	11.98	11.75	11.90	11.90	-	137,790
Dec 19, 2024	12.00	12.08	11.86	11.90	11.90	-	5,446
Dec 18, 2024	11.94	12.07	11.84	11.90	11.90	-1.82%	26,131
Dec 17, 2024	12.00	12.31	11.75	12.12	12.12	0.50%	32,658
Dec 16, 2024	12.49	12.55	12.01	12.06	12.06	-5.26%	17,610
Dec 13, 2024	12.32	13.12	12.29	12.73	12.73	3.24%	27,714
Dec 12, 2024	12.03	12.33	11.90	12.33	12.33	3.44%	8,532
Dec 11, 2024	12.12	12.12	11.75	11.92	11.92	-0.91%	75,229
Dec 10, 2024	12.08	12.13	11.75	12.03	12.03	1.52%	33,880
Dec 9, 2024	11.84	12.05	11.65	11.85	11.85	-0.92%	13,959
Dec 6, 2024	11.84	12.08	11.84	11.96	11.96	0.84%	7,278
Dec 5, 2024	12.16	12.30	11.86	11.86	11.86	-2.79%	10,587
Dec 4, 2024	12.25	12.36	12.16	12.20	12.20	-	14,165
Dec 3, 2024	12.40	12.56	12.20	12.20	12.20	-1.85%	14,754
Dec 2, 2024	12.60	12.64	12.43	12.43	12.43	-1.74%	19,611
Nov 29, 2024	12.94	13.07	12.65	12.65	12.65	-2.54%	12,244
Nov 27, 2024	13.14	13.14	12.93	12.98	12.98	-0.15%	6,590
Nov 26, 2024	13.00	13.16	12.89	13.00	13.00	-0.69%	11,274
Nov 25, 2024	13.22	13.53	13.05	13.09	13.09	-0.76%	22,895
Nov 22, 2024	12.71	13.38	12.71	13.19	12.94	4.52%	15,070
Nov 21, 2024	12.25	12.77	12.23	12.62	12.38	3.19%	16,724
Nov 20, 2024	12.15	12.30	12.05	12.23	12.00	1.49%	5,359
Nov 19, 2024	11.89	12.24	11.88	12.05	11.82	2.12%	12,116
Nov 18, 2024	12.10	12.10	11.79	11.80	11.58	-0.84%	11,662
Nov 15, 2024	12.05	12.05	11.71	11.90	11.68	-0.50%	15,001
Nov 14, 2024	12.15	12.23	11.78	11.96	11.74	-0.99%	15,116
Nov 13, 2024	12.57	12.69	12.04	12.08	11.85	-3.90%	11,148
Nov 12, 2024	13.02	13.42	12.57	12.57	12.33	-4.92%	7,941
Nov 11, 2024	13.73	13.85	13.20	13.22	12.97	-3.43%	39,031
Nov 8, 2024	13.79	13.86	13.38	13.69	13.43	-1.51%	44,348
Nov 7, 2024	13.98	14.00	13.86	13.90	13.64	-0.64%	6,844
Nov 6, 2024	13.97	14.09	13.92	13.99	13.73	2.87%	7,515
Nov 5, 2024	13.92	13.98	13.60	13.60	13.35	-2.37%	7,556
Nov 4, 2024	13.91	14.07	13.91	13.93	13.67	0.22%	21,537
Nov 1, 2024	14.01	14.15	13.90	13.90	13.64	-0.79%	8,384
Oct 31, 2024	14.30	14.33	14.00	14.01	13.75	-2.10%	14,281
Oct 30, 2024	14.83	14.89	14.31	14.31	14.04	-3.77%	17,529
Oct 29, 2024	14.34	15.10	14.34	14.87	14.59	2.91%	46,009
Oct 28, 2024	14.19	14.49	14.15	14.45	14.18	1.40%	17,165
Oct 25, 2024	14.18	14.25	14.14	14.25	13.98	-	4,916
Oct 24, 2024	14.14	14.27	14.14	14.25	13.98	0.28%	5,819
Oct 23, 2024	14.15	14.47	14.15	14.21	13.94	0.07%	7,277
Oct 22, 2024	14.17	14.26	14.14	14.20	13.93	-0.14%	4,557
Oct 21, 2024	14.50	14.60	14.20	14.22	13.95	-1.80%	9,827
Oct 18, 2024	14.45	14.62	14.35	14.48	14.21	0.91%	7,752
Oct 17, 2024	14.42	14.45	14.35	14.35	14.08	0.07%	12,365
Oct 16, 2024	14.43	14.43	14.34	14.34	14.07	-0.14%	3,446
Oct 15, 2024	14.42	14.52	14.36	14.36	14.09	-0.97%	8,272
Oct 14, 2024	14.60	14.61	14.47	14.50	14.23	0.21%	9,238
Oct 11, 2024	14.41	14.57	14.40	14.47	14.20	0.49%	8,805
Oct 10, 2024	14.20	14.40	14.20	14.40	14.13	1.84%	10,891
Oct 9, 2024	14.00	14.14	14.00	14.14	13.88	0.75%	4,137
Oct 8, 2024	13.99	14.09	13.99	14.04	13.77	-0.07%	11,706
Oct 7, 2024	14.00	14.05	13.91	14.05	13.78	0.32%	8,018
Oct 4, 2024	14.10	14.16	14.00	14.00	13.74	-0.43%	15,083
Oct 3, 2024	14.11	14.16	14.06	14.06	13.80	-0.85%	4,930
Oct 2, 2024	14.37	14.42	14.12	14.18	13.91	-0.77%	11,399
Oct 1, 2024	14.39	14.39	14.28	14.29	14.02	-0.49%	5,233
Sep 30, 2024	14.50	14.54	14.30	14.36	14.09	-1.78%	10,418
Sep 27, 2024	14.51	14.67	14.49	14.62	14.35	0.14%	10,329
Sep 26, 2024	14.59	14.61	14.45	14.60	14.33	0.21%	15,652
Sep 25, 2024	14.46	14.59	14.37	14.57	14.30	-1.49%	22,563
Sep 24, 2024	14.65	14.83	14.48	14.79	14.27	1.93%	41,133
Sep 23, 2024	14.50	14.64	14.40	14.51	14.00	-	20,267
Sep 20, 2024	14.50	14.62	14.48	14.51	14.00	-	16,412
Sep 19, 2024	14.96	14.96	14.40	14.51	14.00	-1.69%	75,609
Sep 18, 2024	14.89	15.02	14.75	14.76	14.24	-0.20%	45,484
Sep 17, 2024	14.65	14.81	14.60	14.79	14.27	2.00%	13,217
Sep 16, 2024	14.61	14.63	14.43	14.50	13.99	-0.07%	15,832
Sep 13, 2024	14.60	14.66	14.50	14.51	14.00	-0.82%	3,826
Sep 12, 2024	14.61	14.69	14.61	14.63	14.11	-0.41%	4,943
Sep 11, 2024	14.40	14.69	14.40	14.69	14.17	1.94%	24,378
Sep 10, 2024	14.53	14.54	14.41	14.41	13.90	-0.62%	6,143
Sep 9, 2024	14.58	14.63	14.35	14.50	13.99	-0.62%	20,833