Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 9:09AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Saga Communications Inc. (SGA)On Nov 25: 12.81  Up 0.36 (2.89%)  
MORE ON SGA
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0912.9912.9912.8112.8130012.81
24-Nov-0912.4612.4612.4512.4530012.45
23-Nov-0912.6312.6512.4612.492,20012.49
20-Nov-0912.7412.7412.6412.6420012.64
19-Nov-0912.6012.6012.5812.5990012.59
18-Nov-0912.8212.9512.5112.802,50012.80
17-Nov-0912.9913.0012.9913.009,90013.00
16-Nov-0912.8013.0012.8012.917,00012.91
13-Nov-0912.6012.6012.4612.461,30012.46
12-Nov-0912.9212.9212.6512.711,50012.71
11-Nov-0912.5412.8812.5012.881,10012.88
10-Nov-0911.6613.0011.6613.009,80013.00
9-Nov-0911.0012.9910.3611.5029,70011.50
6-Nov-0910.8610.8610.8610.8610010.86
5-Nov-0911.0011.2510.4011.253,20011.25
4-Nov-0911.4511.4510.1610.5910,40010.59
3-Nov-0912.0012.0011.1011.382,80011.38
2-Nov-0912.5112.5112.2012.232,50012.23
30-Oct-0912.9312.9312.7512.7580012.75
29-Oct-0912.9513.0012.9513.001,00013.00
28-Oct-0913.1013.1012.9012.903,70012.90
27-Oct-0913.5713.5713.1513.162,90013.16
26-Oct-0913.4213.6913.4213.5670013.56
23-Oct-0913.8813.8813.6313.635,50013.63
22-Oct-0914.0014.0014.0014.001,20014.00
21-Oct-0914.0014.0013.7014.001,10014.00
20-Oct-0913.7114.0013.7014.007,10014.00
19-Oct-0913.4514.0113.1013.108,50013.10
16-Oct-0913.0513.5513.0513.526,60013.52
15-Oct-0913.5013.5013.0713.505,40013.50
14-Oct-0913.4213.6513.4213.573,10013.57
13-Oct-0913.3913.3913.3913.3910013.39
12-Oct-0913.6013.6013.3513.391,40013.39
9-Oct-0913.3913.5313.3913.531,00013.53
8-Oct-0912.9013.4912.5113.482,60013.48
7-Oct-0913.6113.8812.7612.793,10012.79
6-Oct-0913.5813.5813.4813.541,20013.54
5-Oct-0912.2512.9112.2512.914,30012.91
2-Oct-0912.8512.9512.3012.302,90012.30
1-Oct-0913.0013.0012.9812.9850012.98
30-Sep-0912.7313.4012.7313.401,10013.40
29-Sep-0913.0013.3313.0013.0090013.00
28-Sep-0913.0113.4013.0113.011,10013.01
25-Sep-0913.3413.3413.2513.251,20013.25
24-Sep-0913.4013.6713.2013.573,20013.57
23-Sep-0913.6813.6812.6212.954,10012.95
22-Sep-0913.7313.7312.7512.7515,60012.75
21-Sep-0914.5014.5014.0014.132,50014.13
18-Sep-0914.2914.9514.0214.952,80014.95
17-Sep-0914.7914.7914.5514.5590014.55
16-Sep-0914.2014.9114.1214.753,50014.75
15-Sep-0913.4514.2013.0014.123,40014.12
14-Sep-0913.2713.7513.2713.703,80013.70
11-Sep-0913.0013.2613.0013.261,40013.26
10-Sep-0912.8513.1912.7613.133,70013.13
9-Sep-0912.8312.8312.8312.83012.83
8-Sep-0912.7513.1312.7512.831,20012.83
4-Sep-0913.1913.1912.4113.071,30013.07
3-Sep-0912.3213.2012.3213.201,90013.20
2-Sep-0913.2513.2512.6012.655,10012.65
1-Sep-0914.2214.5013.1813.257,50013.25
31-Aug-0913.1914.5013.0514.259,30014.25
28-Aug-0915.7516.0012.8912.9017,30012.90
27-Aug-0916.5116.5115.3015.907,40015.90
26-Aug-0917.4117.7016.7016.7015,80016.70
25-Aug-0916.3017.5016.3016.8510,80016.85
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions