Saga Communications, Inc. (SGA)
NASDAQ: SGA · Real-Time Price · USD
7.25
-0.44 (-5.72%)
At close: Nov 10, 2026, 4:00 PM EST
7.41
+0.16 (2.14%)
After-hours: Nov 10, 2026, 7:30 PM EST
Saga Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.76 | 7.79 | 7.20 | 7.25 | 7.25 | -5.72% | 63,411 |
| Nov 9, 2026 | 7.70 | 7.82 | 7.66 | 7.69 | 7.69 | -0.90% | 25,785 |
| Nov 6, 2026 | 7.72 | 7.80 | 7.71 | 7.76 | 7.76 | 1.04% | 6,310 |
| Nov 5, 2026 | 8.15 | 8.15 | 7.62 | 7.68 | 7.68 | -2.04% | 9,295 |
| Nov 4, 2026 | 7.84 | 8.02 | 7.69 | 7.84 | 7.84 | 2.08% | 6,709 |
| Nov 3, 2026 | 7.88 | 8.14 | 7.68 | 7.68 | 7.68 | -1.16% | 14,104 |
| Nov 2, 2026 | 8.33 | 8.34 | 7.77 | 7.77 | 7.77 | -4.07% | 18,837 |
| Oct 30, 2026 | 8.14 | 8.18 | 8.08 | 8.10 | 8.10 | -0.49% | 5,002 |
| Oct 29, 2026 | 8.40 | 8.49 | 8.14 | 8.14 | 8.14 | -2.40% | 22,223 |
| Oct 28, 2026 | 8.40 | 8.40 | 8.30 | 8.34 | 8.34 | -0.36% | 6,647 |
| Oct 27, 2026 | 8.30 | 8.37 | 8.30 | 8.37 | 8.37 | 2.07% | 2,229 |
| Oct 26, 2026 | 8.28 | 8.37 | 8.20 | 8.20 | 8.20 | - | 6,628 |
| Oct 23, 2026 | 8.26 | 8.59 | 8.20 | 8.20 | 8.20 | -2.38% | 17,527 |
| Oct 22, 2026 | 8.40 | 8.45 | 8.40 | 8.40 | 8.40 | - | 1,695 |
| Oct 21, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | - | 10,015 |
| Oct 20, 2026 | 8.40 | 8.55 | 8.40 | 8.40 | 8.40 | 0.96% | 9,574 |
| Oct 19, 2026 | 8.40 | 8.41 | 8.32 | 8.32 | 8.32 | - | 1,945 |
| Oct 16, 2026 | 8.27 | 8.58 | 8.25 | 8.32 | 8.32 | 1.96% | 14,151 |
| Oct 15, 2026 | 8.27 | 8.27 | 8.16 | 8.16 | 8.16 | -0.37% | 6,387 |
| Oct 14, 2026 | 8.19 | 8.19 | 8.10 | 8.19 | 8.19 | 1.11% | 6,745 |
| Oct 13, 2026 | 8.38 | 8.38 | 8.10 | 8.10 | 8.10 | -2.99% | 10,576 |
| Oct 12, 2026 | 8.35 | 8.41 | 8.35 | 8.35 | 8.35 | -0.12% | 3,379 |
| Oct 9, 2026 | 8.36 | 8.46 | 8.28 | 8.36 | 8.36 | -0.48% | 4,020 |
| Oct 8, 2026 | 8.24 | 8.42 | 8.24 | 8.40 | 8.40 | 2.31% | 4,221 |
| Oct 7, 2026 | 8.27 | 8.35 | 8.20 | 8.21 | 8.21 | -1.91% | 10,738 |
| Oct 6, 2026 | 8.43 | 8.43 | 8.33 | 8.37 | 8.37 | 0.12% | 4,918 |
| Oct 5, 2026 | 8.42 | 8.47 | 8.29 | 8.36 | 8.36 | -1.30% | 5,371 |
| Oct 2, 2026 | 8.30 | 8.47 | 8.11 | 8.47 | 8.47 | 4.18% | 5,023 |
| Oct 1, 2026 | 8.21 | 8.23 | 8.08 | 8.13 | 8.13 | -1.33% | 11,797 |
| 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 |