Saga Communications, Inc. (SGA)
NASDAQ: SGA · Real-Time Price · USD
12.94
-0.09 (-0.69%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Saga Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 12.80 | 12.94 | 12.80 | 12.94 | 12.94 | -0.71% | 683 |
| Oct 6, 2025 | 12.96 | 13.19 | 12.71 | 13.03 | 13.03 | 0.41% | 21,819 |
| Oct 3, 2025 | 12.80 | 12.98 | 12.69 | 12.98 | 12.98 | 2.53% | 2,216 |
| Oct 2, 2025 | 12.50 | 13.00 | 12.50 | 12.66 | 12.66 | -2.62% | 6,469 |
| Oct 1, 2025 | 12.56 | 13.00 | 12.22 | 13.00 | 13.00 | 4.50% | 14,035 |
| Sep 30, 2025 | 12.88 | 12.88 | 12.22 | 12.44 | 12.44 | 0.93% | 1,000 |
| Sep 29, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -1.64% | 804 |
| Sep 26, 2025 | 12.41 | 12.53 | 12.40 | 12.53 | 12.53 | 2.45% | 2,765 |
| Sep 25, 2025 | 12.38 | 12.42 | 12.11 | 12.23 | 12.23 | -1.53% | 6,244 |
| Sep 24, 2025 | 12.25 | 12.42 | 12.08 | 12.42 | 12.42 | 0.98% | 4,265 |
| Sep 23, 2025 | 12.30 | 12.34 | 12.30 | 12.30 | 12.30 | 2.07% | 1,318 |
| Sep 22, 2025 | 12.25 | 12.34 | 12.05 | 12.05 | 12.05 | 0.25% | 5,148 |
| Sep 19, 2025 | 12.40 | 13.00 | 12.02 | 12.02 | 12.02 | -3.76% | 16,927 |
| Sep 18, 2025 | 12.26 | 12.65 | 12.23 | 12.49 | 12.49 | 2.13% | 3,300 |
| Sep 17, 2025 | 12.39 | 12.62 | 12.23 | 12.23 | 12.23 | -1.85% | 8,331 |
| Sep 16, 2025 | 12.16 | 12.46 | 12.16 | 12.46 | 12.46 | 3.57% | 3,704 |
| Sep 15, 2025 | 11.88 | 12.19 | 11.88 | 12.03 | 12.03 | 0.25% | 7,755 |
| Sep 12, 2025 | 12.16 | 12.16 | 11.95 | 12.00 | 12.00 | -0.33% | 3,341 |
| Sep 11, 2025 | 12.05 | 12.17 | 11.99 | 12.04 | 12.04 | 0.08% | 3,969 |
| Sep 10, 2025 | 12.00 | 12.13 | 11.98 | 12.03 | 12.03 | 0.08% | 3,408 |
| Sep 9, 2025 | 11.96 | 12.14 | 11.96 | 12.02 | 12.02 | -0.25% | 4,469 |
| Sep 8, 2025 | 11.99 | 12.19 | 11.91 | 12.05 | 12.05 | 1.26% | 8,843 |
| Sep 5, 2025 | 12.09 | 12.17 | 11.90 | 11.90 | 11.90 | -1.41% | 6,742 |
| Sep 4, 2025 | 11.94 | 12.15 | 11.89 | 12.07 | 12.07 | 2.29% | 14,017 |
| Sep 3, 2025 | 11.82 | 12.01 | 11.80 | 11.80 | 11.80 | -0.51% | 17,271 |
| Sep 2, 2025 | 11.99 | 12.07 | 11.86 | 11.86 | 11.86 | -1.17% | 8,026 |
| Aug 29, 2025 | 12.05 | 12.20 | 11.99 | 12.00 | 12.00 | -0.83% | 15,853 |
| Aug 28, 2025 | 12.50 | 12.50 | 11.99 | 12.10 | 12.10 | -2.42% | 21,929 |
| Aug 27, 2025 | 12.33 | 12.67 | 12.33 | 12.40 | 12.40 | -2.59% | 17,021 |
| Aug 26, 2025 | 12.94 | 13.16 | 12.59 | 12.73 | 12.73 | -4.00% | 21,874 |
| Aug 25, 2025 | 13.30 | 13.50 | 13.05 | 13.26 | 13.01 | -0.30% | 42,157 |
| Aug 22, 2025 | 13.25 | 13.50 | 13.25 | 13.30 | 13.04 | 0.76% | 7,729 |
| Aug 21, 2025 | 13.24 | 13.24 | 13.20 | 13.20 | 12.95 | -0.75% | 1,334 |
| Aug 20, 2025 | 13.19 | 13.46 | 13.19 | 13.30 | 13.04 | 1.92% | 1,394 |
| Aug 19, 2025 | 13.30 | 13.41 | 13.05 | 13.05 | 12.80 | -0.15% | 2,858 |
| Aug 18, 2025 | 13.19 | 13.38 | 13.05 | 13.07 | 12.82 | -2.83% | 2,866 |
| Aug 15, 2025 | 13.27 | 13.46 | 13.00 | 13.45 | 13.19 | -0.37% | 2,745 |
| Aug 14, 2025 | 12.95 | 13.51 | 12.77 | 13.50 | 13.24 | 4.17% | 4,402 |
| Aug 13, 2025 | 12.98 | 13.19 | 12.77 | 12.96 | 12.71 | 0.54% | 3,535 |
| Aug 12, 2025 | 12.79 | 13.00 | 12.77 | 12.89 | 12.64 | 0.70% | 5,187 |
| Aug 11, 2025 | 12.72 | 13.19 | 12.72 | 12.80 | 12.55 | -0.78% | 4,640 |
| Aug 8, 2025 | 12.40 | 12.90 | 12.40 | 12.90 | 12.65 | 1.18% | 5,775 |
| Aug 7, 2025 | 12.20 | 12.75 | 12.20 | 12.75 | 12.50 | 5.37% | 19,042 |
| Aug 6, 2025 | 12.53 | 12.81 | 12.10 | 12.10 | 11.87 | -3.82% | 4,371 |
| Aug 5, 2025 | 12.92 | 12.92 | 12.25 | 12.58 | 12.34 | -4.30% | 7,742 |
| Aug 4, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 12.89 | 2.90% | 448 |
| Aug 1, 2025 | 12.51 | 12.80 | 12.50 | 12.78 | 12.53 | 1.39% | 2,605 |
| Jul 31, 2025 | 13.22 | 13.33 | 12.52 | 12.60 | 12.36 | -3.45% | 5,556 |
| Jul 30, 2025 | 13.37 | 13.40 | 13.05 | 13.05 | 12.80 | - | 2,048 |
| Jul 29, 2025 | 13.15 | 13.38 | 13.05 | 13.05 | 12.80 | 0.08% | 1,110 |