Saga Communications, Inc. (SGA)
NASDAQ: SGA · Real-Time Price · USD
8.11
-0.13 (-1.58%)
Oct 1, 2026, 1:13 PM EDT - Market open
Saga Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8.21 | 8.21 | 8.13 | 8.12 | - | -1.52% | 5,263 |
| Sep 30, 2026 | 8.49 | 8.49 | 8.24 | 8.24 | 8.24 | -0.48% | 744 |
| Sep 29, 2026 | 8.28 | 8.31 | 8.19 | 8.28 | 8.28 | -0.36% | 9,701 |
| Sep 28, 2026 | 8.67 | 8.67 | 8.24 | 8.31 | 8.31 | -3.37% | 26,559 |
| Sep 25, 2026 | 8.56 | 8.64 | 8.51 | 8.60 | 8.60 | -0.12% | 2,928 |
| Sep 24, 2026 | 8.71 | 8.75 | 8.56 | 8.61 | 8.61 | -0.92% | 12,200 |
| Sep 23, 2026 | 8.96 | 8.96 | 8.68 | 8.69 | 8.69 | -2.36% | 24,121 |
| Sep 22, 2026 | 9.10 | 9.15 | 9.04 | 9.15 | 8.90 | 1.67% | 12,920 |
| Sep 21, 2026 | 8.95 | 9.05 | 8.93 | 9.00 | 8.75 | 1.24% | 4,955 |
| Sep 18, 2026 | 9.10 | 9.14 | 8.89 | 8.89 | 8.65 | -2.52% | 34,113 |
| Sep 17, 2026 | 9.24 | 9.24 | 9.04 | 9.12 | 8.87 | 1.90% | 6,730 |
| Sep 16, 2026 | 9.11 | 9.11 | 8.91 | 8.95 | 8.71 | -0.78% | 6,195 |
| Sep 15, 2026 | 9.10 | 9.14 | 9.00 | 9.02 | 8.77 | - | 1,529 |
| Sep 14, 2026 | 9.14 | 9.15 | 8.91 | 9.02 | 8.77 | -1.20% | 2,467 |
| Sep 11, 2026 | 9.00 | 9.13 | 8.89 | 9.13 | 8.88 | 2.58% | 6,685 |
| Sep 10, 2026 | 8.66 | 8.90 | 8.66 | 8.90 | 8.66 | 2.18% | 3,998 |
| Sep 9, 2026 | 9.00 | 9.00 | 8.71 | 8.71 | 8.47 | -1.58% | 5,207 |
| Sep 8, 2026 | 9.08 | 9.13 | 8.81 | 8.85 | 8.61 | -3.59% | 15,477 |
| Sep 4, 2026 | 9.17 | 9.18 | 9.16 | 9.18 | 8.93 | -1.40% | 2,860 |
| Sep 3, 2026 | 9.04 | 9.56 | 9.01 | 9.31 | 9.06 | 3.33% | 29,967 |
| Sep 2, 2026 | 8.92 | 9.27 | 8.78 | 9.01 | 8.76 | 3.92% | 39,802 |
| Sep 1, 2026 | 8.81 | 8.94 | 8.60 | 8.67 | 8.43 | -1.59% | 32,714 |
| Aug 31, 2026 | 8.80 | 8.93 | 8.55 | 8.81 | 8.57 | -1.12% | 41,460 |
| Aug 28, 2026 | 9.00 | 9.03 | 8.82 | 8.91 | 8.67 | 0.11% | 8,959 |
| Aug 27, 2026 | 9.09 | 9.13 | 8.88 | 8.90 | 8.66 | -2.52% | 12,491 |
| Aug 26, 2026 | 9.01 | 9.13 | 8.92 | 9.13 | 8.88 | 0.88% | 17,751 |
| Aug 25, 2026 | 9.06 | 9.25 | 9.02 | 9.05 | 8.80 | -0.77% | 11,845 |
| Aug 24, 2026 | 9.27 | 9.43 | 9.07 | 9.12 | 8.87 | -0.33% | 13,624 |
| Aug 21, 2026 | 9.43 | 9.43 | 9.02 | 9.15 | 8.90 | -0.33% | 13,879 |
| Aug 20, 2026 | 9.35 | 9.48 | 9.16 | 9.18 | 8.93 | -2.55% | 9,916 |
| Aug 19, 2026 | 9.55 | 9.69 | 9.40 | 9.42 | 9.16 | 0.21% | 11,424 |
| Aug 18, 2026 | 9.40 | 9.55 | 9.31 | 9.40 | 9.14 | - | 10,901 |
| Aug 17, 2026 | 9.63 | 9.76 | 9.40 | 9.40 | 9.14 | -3.69% | 26,172 |
| Aug 14, 2026 | 9.91 | 10.10 | 9.50 | 9.76 | 9.49 | 0.51% | 54,061 |
| Aug 13, 2026 | 10.00 | 10.05 | 9.50 | 9.71 | 9.44 | -4.33% | 13,898 |
| Aug 12, 2026 | 9.76 | 10.20 | 9.72 | 10.15 | 9.87 | 2.94% | 6,984 |
| Aug 11, 2026 | 9.63 | 9.86 | 9.51 | 9.86 | 9.59 | 2.18% | 8,641 |
| Aug 10, 2026 | 9.75 | 10.04 | 9.58 | 9.65 | 9.39 | -3.88% | 13,124 |
| Aug 7, 2026 | 9.42 | 10.11 | 9.32 | 10.04 | 9.77 | 5.35% | 22,448 |
| Aug 6, 2026 | 9.33 | 9.58 | 9.18 | 9.53 | 9.27 | 1.44% | 7,687 |
| Aug 5, 2026 | 9.15 | 9.40 | 9.03 | 9.40 | 9.14 | 1.57% | 11,005 |
| Aug 4, 2026 | 9.49 | 9.54 | 9.12 | 9.25 | 9.00 | -0.64% | 6,553 |
| Aug 3, 2026 | 9.15 | 9.31 | 9.04 | 9.31 | 9.06 | 4.02% | 11,212 |
| Jul 31, 2026 | 8.93 | 9.20 | 8.78 | 8.95 | 8.71 | -0.78% | 6,947 |
| Jul 30, 2026 | 8.51 | 9.12 | 8.51 | 9.02 | 8.77 | 4.64% | 18,656 |
| Jul 29, 2026 | 8.71 | 8.76 | 8.62 | 8.62 | 8.38 | -2.16% | 5,110 |
| Jul 28, 2026 | 8.58 | 8.86 | 8.53 | 8.81 | 8.57 | 3.28% | 11,527 |
| Jul 27, 2026 | 8.50 | 8.58 | 8.50 | 8.53 | 8.30 | -0.52% | 7,904 |
| Jul 24, 2026 | 8.70 | 8.88 | 8.53 | 8.58 | 8.34 | 1.00% | 5,650 |
| Jul 23, 2026 | 8.40 | 8.69 | 8.30 | 8.49 | 8.26 | -0.53% | 16,703 |