Saga Communications, Inc. - Class A Common Stock (SGA)

9.7100
-0.4400 (-4.33%)
NASDAQ· Last Trade: Aug 13th, 7:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Saga Communications, Inc. - Class A Common Stock (SGA)

DateOpenHighLowCloseVolumeAdjusted Close
8/13/202610.0010.049.509.7113,8979.71
8/12/20269.7610.209.7210.156,98410.15
8/11/20269.639.869.519.868,6429.86
8/10/20269.7510.049.579.6513,1249.65
8/07/20269.4210.119.3210.0422,44910.04
8/06/20269.339.589.189.537,6879.53
8/05/20269.159.399.039.3911,0059.39
8/04/20269.499.549.129.256,5549.25
8/03/20269.159.319.049.3111,2139.31
7/31/20268.939.208.788.956,9488.95
7/30/20268.519.128.519.0218,6489.02
7/29/20268.718.768.628.625,1118.62
7/28/20268.578.868.538.8111,5298.81
7/27/20268.508.588.508.537,9048.53
7/24/20268.708.888.538.575,6518.57
7/23/20268.408.698.308.4916,7028.49
7/22/20268.778.808.288.5476,8698.54
7/21/20268.898.938.778.7810,1798.78
7/20/20269.009.008.898.908,0298.90
7/17/20269.169.248.999.0611,9489.06
7/16/20269.239.309.189.186,0089.18
7/15/20269.039.368.969.2711,2839.27
7/14/20269.059.198.889.079,4549.07
7/13/20268.979.308.919.0712,0819.07
7/10/20269.049.258.999.0113,3099.01
7/09/20268.869.178.859.0614,2869.06
7/08/20268.969.038.808.9110,2858.91
7/07/20269.039.108.908.967,5078.96
7/06/20269.149.198.908.908,3448.90
7/02/20269.399.459.119.269,1969.26
7/01/20268.999.458.899.3015,7769.30
6/30/20268.769.148.699.0721,3599.07
6/29/20268.748.778.718.744,2798.74
6/26/20268.388.698.388.6916,9508.69
6/25/20268.388.478.318.4321,8208.43
6/24/20268.398.438.328.4310,6488.43
6/23/20268.448.558.318.4011,7468.40
6/22/20268.638.798.248.4638,2938.46
6/18/20268.818.888.628.6259,6548.62
6/17/20268.869.108.868.8911,1578.89
6/16/20268.919.078.888.9520,3958.95
6/15/20269.139.409.009.0026,3669.00
6/12/20268.779.468.779.1736,2019.17
6/11/20268.778.968.768.8451,8568.84
6/10/20268.959.018.908.919,6418.91
6/09/20268.978.998.858.8925,6418.89
6/08/20269.109.258.838.9732,5498.97
6/05/20269.159.239.029.0521,7039.05
6/04/20269.249.349.199.193,5339.19
6/03/20269.339.359.189.3411,7869.34
6/02/20269.439.469.309.3713,1029.37
6/01/20269.449.499.239.4316,0499.43
5/29/20260.009.679.229.487,1549.48
5/28/20269.489.639.349.636,3219.63
5/27/20269.219.489.219.4214,1959.42
5/26/20269.559.849.229.2530,6659.25
5/22/20269.9010.069.539.5818,0869.58
5/21/202610.1210.1810.0110.118,7539.86
5/20/202610.1110.1110.0010.076,0809.82
5/19/202610.0510.089.909.999,8169.74
5/18/202610.0510.289.9510.0510,0629.80
5/15/202610.1010.2710.0610.115,2949.86
5/14/202610.2110.2910.0510.1522,0389.90