Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 9:09AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Saga Communications Inc. (SGA)

On Nov 25: 12.81   0.36 (2.89%)

MORE ON SGA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 12.99 12.99 12.81 12.81 300 12.81 24-Nov-09 12.46 12.46 12.45 12.45 300 12.45 23-Nov-09 12.63 12.65 12.46 12.49 2,200 12.49 20-Nov-09 12.74 12.74 12.64 12.64 200 12.64 19-Nov-09 12.60 12.60 12.58 12.59 900 12.59 18-Nov-09 12.82 12.95 12.51 12.80 2,500 12.80 17-Nov-09 12.99 13.00 12.99 13.00 9,900 13.00 16-Nov-09 12.80 13.00 12.80 12.91 7,000 12.91 13-Nov-09 12.60 12.60 12.46 12.46 1,300 12.46 12-Nov-09 12.92 12.92 12.65 12.71 1,500 12.71 11-Nov-09 12.54 12.88 12.50 12.88 1,100 12.88 10-Nov-09 11.66 13.00 11.66 13.00 9,800 13.00 9-Nov-09 11.00 12.99 10.36 11.50 29,700 11.50 6-Nov-09 10.86 10.86 10.86 10.86 100 10.86 5-Nov-09 11.00 11.25 10.40 11.25 3,200 11.25 4-Nov-09 11.45 11.45 10.16 10.59 10,400 10.59 3-Nov-09 12.00 12.00 11.10 11.38 2,800 11.38 2-Nov-09 12.51 12.51 12.20 12.23 2,500 12.23 30-Oct-09 12.93 12.93 12.75 12.75 800 12.75 29-Oct-09 12.95 13.00 12.95 13.00 1,000 13.00 28-Oct-09 13.10 13.10 12.90 12.90 3,700 12.90 27-Oct-09 13.57 13.57 13.15 13.16 2,900 13.16 26-Oct-09 13.42 13.69 13.42 13.56 700 13.56 23-Oct-09 13.88 13.88 13.63 13.63 5,500 13.63 22-Oct-09 14.00 14.00 14.00 14.00 1,200 14.00 21-Oct-09 14.00 14.00 13.70 14.00 1,100 14.00 20-Oct-09 13.71 14.00 13.70 14.00 7,100 14.00 19-Oct-09 13.45 14.01 13.10 13.10 8,500 13.10 16-Oct-09 13.05 13.55 13.05 13.52 6,600 13.52 15-Oct-09 13.50 13.50 13.07 13.50 5,400 13.50 14-Oct-09 13.42 13.65 13.42 13.57 3,100 13.57 13-Oct-09 13.39 13.39 13.39 13.39 100 13.39 12-Oct-09 13.60 13.60 13.35 13.39 1,400 13.39 9-Oct-09 13.39 13.53 13.39 13.53 1,000 13.53 8-Oct-09 12.90 13.49 12.51 13.48 2,600 13.48 7-Oct-09 13.61 13.88 12.76 12.79 3,100 12.79 6-Oct-09 13.58 13.58 13.48 13.54 1,200 13.54 5-Oct-09 12.25 12.91 12.25 12.91 4,300 12.91 2-Oct-09 12.85 12.95 12.30 12.30 2,900 12.30 1-Oct-09 13.00 13.00 12.98 12.98 500 12.98 30-Sep-09 12.73 13.40 12.73 13.40 1,100 13.40 29-Sep-09 13.00 13.33 13.00 13.00 900 13.00 28-Sep-09 13.01 13.40 13.01 13.01 1,100 13.01 25-Sep-09 13.34 13.34 13.25 13.25 1,200 13.25 24-Sep-09 13.40 13.67 13.20 13.57 3,200 13.57 23-Sep-09 13.68 13.68 12.62 12.95 4,100 12.95 22-Sep-09 13.73 13.73 12.75 12.75 15,600 12.75 21-Sep-09 14.50 14.50 14.00 14.13 2,500 14.13 18-Sep-09 14.29 14.95 14.02 14.95 2,800 14.95 17-Sep-09 14.79 14.79 14.55 14.55 900 14.55 16-Sep-09 14.20 14.91 14.12 14.75 3,500 14.75 15-Sep-09 13.45 14.20 13.00 14.12 3,400 14.12 14-Sep-09 13.27 13.75 13.27 13.70 3,800 13.70 11-Sep-09 13.00 13.26 13.00 13.26 1,400 13.26 10-Sep-09 12.85 13.19 12.76 13.13 3,700 13.13 9-Sep-09 12.83 12.83 12.83 12.83 0 12.83 8-Sep-09 12.75 13.13 12.75 12.83 1,200 12.83 4-Sep-09 13.19 13.19 12.41 13.07 1,300 13.07 3-Sep-09 12.32 13.20 12.32 13.20 1,900 13.20 2-Sep-09 13.25 13.25 12.60 12.65 5,100 12.65 1-Sep-09 14.22 14.50 13.18 13.25 7,500 13.25 31-Aug-09 13.19 14.50 13.05 14.25 9,300 14.25 28-Aug-09 15.75 16.00 12.89 12.90 17,300 12.90 27-Aug-09 16.51 16.51 15.30 15.90 7,400 15.90 26-Aug-09 17.41 17.70 16.70 16.70 15,800 16.70 25-Aug-09 16.30 17.50 16.30 16.85 10,800 16.85 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions