Saga Communications, Inc. (SGA)
NASDAQ: SGA · Real-Time Price · USD
8.81
+0.28 (3.28%)
Jul 28, 2026, 4:00 PM EDT - Market closed
Saga Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 8.58 | 8.86 | 8.53 | 8.81 | 8.81 | 3.28% | 11,527 |
| Jul 27, 2026 | 8.50 | 8.58 | 8.50 | 8.53 | 8.53 | -0.52% | 7,904 |
| Jul 24, 2026 | 8.70 | 8.88 | 8.53 | 8.58 | 8.58 | 1.00% | 5,650 |
| Jul 23, 2026 | 8.40 | 8.69 | 8.30 | 8.49 | 8.49 | -0.53% | 16,703 |
| Jul 22, 2026 | 8.77 | 8.80 | 8.28 | 8.54 | 8.54 | -2.79% | 76,868 |
| Jul 21, 2026 | 8.89 | 8.93 | 8.77 | 8.78 | 8.78 | -1.35% | 10,180 |
| Jul 20, 2026 | 9.00 | 9.00 | 8.89 | 8.90 | 8.90 | -1.77% | 8,029 |
| Jul 17, 2026 | 9.16 | 9.24 | 8.99 | 9.06 | 9.06 | -1.31% | 11,946 |
| Jul 16, 2026 | 9.23 | 9.30 | 9.18 | 9.18 | 9.18 | -0.92% | 6,007 |
| Jul 15, 2026 | 9.03 | 9.36 | 8.96 | 9.27 | 9.27 | 2.15% | 11,282 |
| Jul 14, 2026 | 9.05 | 9.19 | 8.88 | 9.07 | 9.07 | - | 9,453 |
| Jul 13, 2026 | 8.97 | 9.30 | 8.91 | 9.07 | 9.07 | 0.67% | 12,080 |
| Jul 10, 2026 | 9.04 | 9.25 | 8.99 | 9.01 | 9.01 | -0.55% | 13,308 |
| Jul 9, 2026 | 8.86 | 9.17 | 8.85 | 9.06 | 9.06 | 1.68% | 14,285 |
| Jul 8, 2026 | 8.96 | 9.03 | 8.80 | 8.91 | 8.91 | -0.56% | 10,283 |
| Jul 7, 2026 | 9.03 | 9.10 | 8.90 | 8.96 | 8.96 | 0.67% | 7,506 |
| Jul 6, 2026 | 9.14 | 9.19 | 8.90 | 8.90 | 8.90 | -3.89% | 8,343 |
| Jul 2, 2026 | 9.39 | 9.45 | 9.11 | 9.26 | 9.26 | -0.43% | 9,196 |
| Jul 1, 2026 | 8.99 | 9.45 | 8.89 | 9.30 | 9.30 | 2.54% | 15,776 |
| Jun 30, 2026 | 8.76 | 9.14 | 8.69 | 9.07 | 9.07 | 3.78% | 21,357 |
| Jun 29, 2026 | 8.75 | 8.77 | 8.71 | 8.74 | 8.74 | 0.58% | 4,278 |
| Jun 26, 2026 | 8.38 | 8.69 | 8.38 | 8.69 | 8.69 | 3.08% | 16,948 |
| Jun 25, 2026 | 8.38 | 8.47 | 8.31 | 8.43 | 8.43 | - | 21,817 |
| Jun 24, 2026 | 8.39 | 8.43 | 8.32 | 8.43 | 8.43 | 0.36% | 10,647 |
| Jun 23, 2026 | 8.44 | 8.55 | 8.31 | 8.40 | 8.40 | -0.71% | 11,747 |
| Jun 22, 2026 | 8.63 | 8.79 | 8.24 | 8.46 | 8.46 | -1.86% | 38,290 |
| Jun 18, 2026 | 8.81 | 8.89 | 8.62 | 8.62 | 8.62 | -3.09% | 59,653 |
| Jun 17, 2026 | 8.86 | 9.10 | 8.86 | 8.90 | 8.90 | -0.61% | 11,156 |
| Jun 16, 2026 | 8.91 | 9.07 | 8.88 | 8.95 | 8.95 | -0.56% | 20,394 |
| Jun 15, 2026 | 9.13 | 9.40 | 9.00 | 9.00 | 9.00 | -1.85% | 26,365 |
| Jun 12, 2026 | 8.77 | 9.46 | 8.77 | 9.17 | 9.17 | 3.73% | 36,199 |
| Jun 11, 2026 | 8.77 | 8.96 | 8.76 | 8.84 | 8.84 | -0.79% | 51,852 |
| Jun 10, 2026 | 8.95 | 9.01 | 8.90 | 8.91 | 8.91 | 0.22% | 9,640 |
| Jun 9, 2026 | 8.97 | 9.02 | 8.85 | 8.89 | 8.89 | -0.89% | 25,639 |
| Jun 8, 2026 | 9.10 | 9.25 | 8.83 | 8.97 | 8.97 | -0.88% | 32,548 |
| Jun 5, 2026 | 9.15 | 9.24 | 9.02 | 9.05 | 9.05 | -1.52% | 21,703 |
| Jun 4, 2026 | 9.24 | 9.34 | 9.19 | 9.19 | 9.19 | -1.61% | 3,533 |
| Jun 3, 2026 | 9.33 | 9.35 | 9.18 | 9.34 | 9.34 | -0.32% | 11,794 |
| Jun 2, 2026 | 9.43 | 9.46 | 9.30 | 9.37 | 9.37 | -0.64% | 13,102 |
| Jun 1, 2026 | 9.44 | 9.49 | 9.23 | 9.43 | 9.43 | -0.53% | 16,058 |
| May 29, 2026 | 9.51 | 9.67 | 9.22 | 9.48 | 9.48 | -1.56% | 7,153 |
| May 28, 2026 | 9.48 | 9.63 | 9.34 | 9.63 | 9.63 | 2.23% | 6,319 |
| May 27, 2026 | 9.21 | 9.49 | 9.21 | 9.42 | 9.42 | 1.84% | 14,194 |
| May 26, 2026 | 9.55 | 9.84 | 9.22 | 9.25 | 9.25 | -3.44% | 30,737 |
| May 22, 2026 | 9.90 | 10.06 | 9.53 | 9.58 | 9.58 | -2.84% | 18,085 |
| May 21, 2026 | 10.12 | 10.18 | 10.01 | 10.11 | 9.86 | 0.40% | 8,752 |
| May 20, 2026 | 10.11 | 10.11 | 10.00 | 10.07 | 9.82 | 0.80% | 6,089 |
| May 19, 2026 | 10.05 | 10.08 | 9.90 | 9.99 | 9.74 | -0.60% | 9,814 |
| May 18, 2026 | 10.05 | 10.28 | 9.95 | 10.05 | 9.80 | -0.59% | 10,061 |
| May 15, 2026 | 10.10 | 10.27 | 10.06 | 10.11 | 9.86 | -0.39% | 5,294 |