Saga Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.51	9.67	9.50	9.50	-	-1.35%	3,089
May 28, 2026	9.48	9.63	9.34	9.63	9.63	2.23%	6,318
May 27, 2026	9.21	9.49	9.21	9.42	9.42	1.84%	14,084
May 26, 2026	9.55	9.84	9.22	9.25	9.25	-3.44%	30,663
May 22, 2026	9.90	10.06	9.53	9.58	9.58	-2.84%	18,029
May 21, 2026	10.12	10.18	10.01	10.11	9.86	0.40%	7,773
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
May 14, 2026	10.21	10.29	10.05	10.15	9.90	1.30%	22,037
May 13, 2026	10.13	10.33	9.96	10.02	9.77	-1.09%	26,296
May 12, 2026	10.47	10.47	10.13	10.13	9.88	-1.27%	8,753
May 11, 2026	10.73	11.05	10.24	10.26	10.01	-5.52%	47,117
May 8, 2026	10.96	10.98	10.75	10.86	10.59	-1.09%	9,389
May 7, 2026	11.03	11.20	10.85	10.98	10.71	-1.70%	21,331
May 6, 2026	11.27	11.49	11.17	11.17	10.89	-0.45%	3,155
May 5, 2026	11.19	11.30	11.19	11.22	10.94	-0.09%	2,181
May 4, 2026	11.02	11.70	11.02	11.23	10.95	2.00%	8,423
May 1, 2026	11.24	11.50	10.99	11.01	10.74	-2.39%	26,293
Apr 30, 2026	11.02	11.28	11.01	11.28	11.00	2.45%	11,867
Apr 29, 2026	11.28	11.29	11.00	11.01	10.74	-	13,098
Apr 28, 2026	11.07	11.34	11.00	11.01	10.74	0.09%	47,143
Apr 27, 2026	11.75	11.76	11.00	11.00	10.73	-6.50%	16,956
Apr 24, 2026	11.59	11.77	11.59	11.77	11.47	1.69%	646
Apr 23, 2026	11.35	11.77	11.35	11.57	11.28	0.70%	3,340
Apr 22, 2026	11.36	11.49	11.30	11.49	11.21	-0.26%	5,972
Apr 21, 2026	11.75	11.75	11.52	11.52	11.24	-1.20%	2,885
Apr 20, 2026	11.66	11.80	11.66	11.66	11.37	-2.43%	2,767
Apr 17, 2026	11.89	11.95	11.78	11.95	11.65	0.17%	1,611
Apr 16, 2026	11.67	11.93	11.66	11.93	11.63	1.14%	1,219
Apr 15, 2026	11.83	11.83	11.66	11.80	11.50	-1.54%	1,819
Apr 14, 2026	11.60	11.98	11.60	11.98	11.68	2.45%	3,559
Apr 13, 2026	11.69	11.69	11.69	11.69	11.40	-0.73%	478
Apr 10, 2026	11.76	11.86	11.76	11.78	11.49	1.38%	1,840
Apr 9, 2026	11.59	11.70	11.59	11.62	11.33	-1.53%	2,788
Apr 8, 2026	11.68	11.99	11.68	11.80	11.51	1.72%	6,891
Apr 7, 2026	11.44	11.77	11.40	11.60	11.31	1.40%	2,430
Apr 6, 2026	11.77	11.90	11.44	11.44	11.16	-3.13%	6,323
Apr 2, 2026	11.62	11.98	11.62	11.81	11.52	0.64%	4,772
Apr 1, 2026	11.60	11.74	11.60	11.74	11.44	0.30%	1,382
Mar 31, 2026	11.81	11.85	11.68	11.70	11.41	-0.93%	3,404
Mar 30, 2026	11.90	12.08	11.81	11.81	11.52	-1.32%	5,128
Mar 27, 2026	11.97	12.00	11.88	11.97	11.67	-0.26%	6,062
Mar 26, 2026	12.03	12.05	11.90	12.00	11.70	-0.41%	4,638
Mar 25, 2026	11.77	12.05	11.77	12.05	11.75	0.75%	1,462
Mar 24, 2026	11.43	12.00	11.43	11.96	11.66	-0.25%	14,295
Mar 23, 2026	11.99	11.99	11.42	11.99	11.69	-	12,443
Mar 20, 2026	11.09	11.99	11.09	11.99	11.69	7.15%	51,135
Mar 19, 2026	11.07	11.21	11.04	11.19	10.91	-	5,383