Saga Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.30	11.30	11.08	11.21	11.21	-0.80%	2,873
Jan 22, 2026	11.36	11.47	11.20	11.30	11.30	0.36%	5,002
Jan 21, 2026	11.33	11.42	11.20	11.26	11.26	0.63%	2,915
Jan 20, 2026	11.27	11.27	11.15	11.19	11.19	-1.06%	6,189
Jan 16, 2026	11.53	11.55	11.31	11.31	11.31	-1.14%	3,028
Jan 15, 2026	11.62	11.66	11.33	11.44	11.44	-	5,694
Jan 14, 2026	11.28	11.51	11.25	11.44	11.44	2.51%	2,598
Jan 13, 2026	11.31	11.59	11.16	11.16	11.16	-4.12%	7,336
Jan 12, 2026	10.94	11.99	10.75	11.64	11.64	5.24%	54,551
Jan 9, 2026	11.13	11.13	10.95	11.06	11.06	-0.36%	3,136
Jan 8, 2026	10.72	11.10	10.72	11.10	11.10	3.54%	8,504
Jan 7, 2026	11.34	11.39	10.68	10.72	10.72	-5.05%	83,772
Jan 6, 2026	11.29	11.44	11.29	11.29	11.29	-0.88%	2,572
Jan 5, 2026	11.50	11.59	11.32	11.39	11.39	-0.92%	5,979
Jan 2, 2026	11.40	11.59	11.40	11.50	11.50	0.40%	8,101
Dec 31, 2025	11.48	11.48	11.37	11.45	11.45	0.44%	1,920
Dec 30, 2025	11.44	11.50	11.39	11.40	11.40	-	17,324
Dec 29, 2025	11.37	11.42	11.30	11.40	11.40	-0.35%	10,048
Dec 26, 2025	11.45	11.45	11.27	11.44	11.44	0.35%	6,475
Dec 24, 2025	11.44	11.45	11.40	11.40	11.40	0.44%	2,476
Dec 23, 2025	11.45	11.45	11.30	11.35	11.35	0.44%	13,349
Dec 22, 2025	11.42	11.48	11.30	11.30	11.30	-0.44%	9,888
Dec 19, 2025	11.43	11.45	11.35	11.35	11.35	-	7,429
Dec 18, 2025	11.35	11.45	11.32	11.35	11.35	-0.63%	18,897
Dec 17, 2025	11.56	11.60	11.35	11.42	11.42	-0.68%	17,092
Dec 16, 2025	11.49	11.70	11.44	11.50	11.50	0.52%	15,267
Dec 15, 2025	11.75	11.76	11.27	11.44	11.44	-2.22%	25,688
Dec 12, 2025	11.89	11.95	11.50	11.70	11.70	-1.10%	190,418
Dec 11, 2025	11.83	11.94	11.71	11.83	11.83	-0.76%	3,648
Dec 10, 2025	11.69	12.00	11.66	11.92	11.92	1.02%	9,438
Dec 9, 2025	11.68	11.90	11.68	11.80	11.80	2.16%	5,084
Dec 8, 2025	11.54	11.69	11.54	11.55	11.55	0.35%	6,529
Dec 5, 2025	11.54	11.79	11.27	11.51	11.51	-1.07%	43,258
Dec 4, 2025	11.69	12.00	11.51	11.64	11.64	-2.88%	14,419
Dec 3, 2025	11.81	11.99	11.80	11.98	11.98	0.93%	3,904
Dec 2, 2025	11.80	11.99	11.80	11.87	11.87	-0.08%	5,750
Dec 1, 2025	11.69	11.90	11.69	11.88	11.88	0.68%	2,218
Nov 28, 2025	11.85	11.86	11.76	11.80	11.80	0.68%	6,710
Nov 26, 2025	11.87	12.00	11.71	11.72	11.72	-2.17%	6,314
Nov 25, 2025	11.37	12.07	11.35	11.98	11.98	3.01%	30,072
Nov 24, 2025	11.74	11.96	11.51	11.63	11.63	-3.33%	3,744
Nov 21, 2025	12.15	12.46	12.01	12.03	11.78	-1.07%	24,306
Nov 20, 2025	12.10	12.16	12.00	12.16	11.91	1.16%	5,997
Nov 19, 2025	12.07	12.10	12.02	12.02	11.77	0.67%	5,043
Nov 18, 2025	11.96	11.96	11.94	11.94	11.69	-0.33%	1,888
Nov 17, 2025	12.10	12.10	11.85	11.98	11.73	-0.25%	9,002
Nov 14, 2025	12.09	12.10	12.00	12.01	11.76	-1.40%	5,841
Nov 13, 2025	12.11	12.18	12.00	12.18	11.93	1.42%	2,351
Nov 12, 2025	12.01	12.15	12.01	12.01	11.76	-	9,601
Nov 11, 2025	11.86	12.20	11.77	12.01	11.76	0.50%	3,853