Saga Communications, Inc. (SGA)
NASDAQ: SGA · Real-Time Price · USD
10.95
-0.03 (-0.31%)
At close: May 8, 2026, 4:00 PM EDT
10.86
-0.09 (-0.78%)
After-hours: May 8, 2026, 5:40 PM EDT
Saga Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 10.96 | 10.98 | 10.75 | 10.86 | 10.86 | -1.09% | 9,388 |
| May 7, 2026 | 11.03 | 11.20 | 10.85 | 10.98 | 10.98 | -1.70% | 21,331 |
| May 6, 2026 | 11.27 | 11.49 | 11.17 | 11.17 | 11.17 | -0.45% | 3,155 |
| May 5, 2026 | 11.19 | 11.30 | 11.19 | 11.22 | 11.22 | -0.09% | 2,181 |
| May 4, 2026 | 11.02 | 11.70 | 11.02 | 11.23 | 11.23 | 2.00% | 8,423 |
| May 1, 2026 | 11.24 | 11.50 | 10.99 | 11.01 | 11.01 | -2.39% | 26,293 |
| Apr 30, 2026 | 11.02 | 11.28 | 11.01 | 11.28 | 11.28 | 2.45% | 11,867 |
| Apr 29, 2026 | 11.28 | 11.29 | 11.00 | 11.01 | 11.01 | - | 13,098 |
| Apr 28, 2026 | 11.07 | 11.34 | 11.00 | 11.01 | 11.01 | 0.09% | 47,143 |
| Apr 27, 2026 | 11.75 | 11.76 | 11.00 | 11.00 | 11.00 | -6.50% | 16,956 |
| Apr 24, 2026 | 11.59 | 11.77 | 11.59 | 11.77 | 11.77 | 1.69% | 646 |
| Apr 23, 2026 | 11.35 | 11.77 | 11.35 | 11.57 | 11.57 | 0.70% | 3,340 |
| Apr 22, 2026 | 11.36 | 11.49 | 11.30 | 11.49 | 11.49 | -0.26% | 5,972 |
| Apr 21, 2026 | 11.75 | 11.75 | 11.52 | 11.52 | 11.52 | -1.20% | 2,885 |
| Apr 20, 2026 | 11.66 | 11.80 | 11.66 | 11.66 | 11.66 | -2.43% | 2,767 |
| Apr 17, 2026 | 11.89 | 11.95 | 11.78 | 11.95 | 11.95 | 0.17% | 1,611 |
| Apr 16, 2026 | 11.67 | 11.93 | 11.66 | 11.93 | 11.93 | 1.14% | 1,219 |
| Apr 15, 2026 | 11.83 | 11.83 | 11.66 | 11.80 | 11.80 | -1.54% | 1,819 |
| Apr 14, 2026 | 11.60 | 11.98 | 11.60 | 11.98 | 11.98 | 2.45% | 3,559 |
| Apr 13, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.73% | 478 |
| Apr 10, 2026 | 11.76 | 11.86 | 11.76 | 11.78 | 11.78 | 1.38% | 1,840 |
| Apr 9, 2026 | 11.59 | 11.70 | 11.59 | 11.62 | 11.62 | -1.53% | 2,788 |
| Apr 8, 2026 | 11.68 | 11.99 | 11.68 | 11.80 | 11.80 | 1.72% | 6,891 |
| Apr 7, 2026 | 11.44 | 11.77 | 11.40 | 11.60 | 11.60 | 1.40% | 2,430 |
| Apr 6, 2026 | 11.77 | 11.90 | 11.44 | 11.44 | 11.44 | -3.13% | 6,323 |
| Apr 2, 2026 | 11.62 | 11.98 | 11.62 | 11.81 | 11.81 | 0.64% | 4,772 |
| Apr 1, 2026 | 11.60 | 11.74 | 11.60 | 11.74 | 11.74 | 0.30% | 1,382 |
| Mar 31, 2026 | 11.81 | 11.85 | 11.68 | 11.70 | 11.70 | -0.93% | 3,404 |
| Mar 30, 2026 | 11.90 | 12.08 | 11.81 | 11.81 | 11.81 | -1.33% | 5,128 |
| Mar 27, 2026 | 11.97 | 12.00 | 11.88 | 11.97 | 11.97 | -0.26% | 6,062 |
| Mar 26, 2026 | 12.03 | 12.05 | 11.90 | 12.00 | 12.00 | -0.41% | 4,638 |
| Mar 25, 2026 | 11.77 | 12.05 | 11.77 | 12.05 | 12.05 | 0.75% | 1,462 |
| Mar 24, 2026 | 11.43 | 12.00 | 11.43 | 11.96 | 11.96 | -0.25% | 14,295 |
| Mar 23, 2026 | 11.99 | 11.99 | 11.42 | 11.99 | 11.99 | - | 12,443 |
| Mar 20, 2026 | 11.09 | 11.99 | 11.09 | 11.99 | 11.99 | 7.15% | 51,135 |
| Mar 19, 2026 | 11.07 | 11.21 | 11.04 | 11.19 | 11.19 | - | 5,383 |
| Mar 18, 2026 | 11.09 | 11.20 | 11.05 | 11.19 | 11.19 | 0.27% | 5,655 |
| Mar 17, 2026 | 11.30 | 11.30 | 11.16 | 11.16 | 11.16 | -1.24% | 4,564 |
| Mar 16, 2026 | 11.29 | 11.39 | 11.29 | 11.30 | 11.30 | -0.79% | 1,293 |
| Mar 13, 2026 | 10.97 | 11.39 | 10.90 | 11.39 | 11.39 | 2.71% | 6,625 |
| Mar 12, 2026 | 11.00 | 11.21 | 10.90 | 11.09 | 11.09 | 0.82% | 16,707 |
| Mar 11, 2026 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | -3.34% | 20,637 |
| Mar 10, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.18% | 1,094 |
| Mar 9, 2026 | 11.49 | 11.49 | 11.31 | 11.36 | 11.36 | -1.13% | 2,909 |
| Mar 6, 2026 | 11.59 | 11.59 | 11.31 | 11.49 | 11.49 | 0.52% | 4,255 |
| Mar 5, 2026 | 11.53 | 11.58 | 11.43 | 11.43 | 11.43 | -1.12% | 2,241 |
| Mar 4, 2026 | 11.52 | 11.79 | 11.45 | 11.56 | 11.56 | - | 3,980 |
| Mar 3, 2026 | 11.61 | 11.71 | 11.52 | 11.56 | 11.56 | -0.60% | 7,537 |
| Mar 2, 2026 | 11.65 | 11.81 | 11.61 | 11.63 | 11.63 | -0.94% | 12,574 |
| Feb 27, 2026 | 11.66 | 11.80 | 11.65 | 11.74 | 11.74 | -0.42% | 4,814 |