Dow Up1.30% Nasdaq Up0.37%

Saga Communications Inc. (SGA)

-NYSE MKT
40.70 1.45(3.69%) Oct 30, 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jun 20, 199412.6312.6312.6312.631,0009.09
Jun 17, 199412.6312.6312.6312.6309.09
Jun 16, 199412.5012.6312.3812.6310,8009.09
Jun 15, 199412.7512.7512.2512.25273,0008.82
Jun 14, 199412.6312.6312.6312.6309.09
Jun 13, 199412.5012.6312.3812.639,6009.09
Jun 10, 199412.7512.7512.7512.7509.18
Jun 9, 199412.7512.7512.7512.7509.18
Jun 8, 199412.7512.7512.7512.754009.18
Jun 7, 199412.7512.7512.7512.759009.18
Jun 6, 199412.7512.7512.7512.7509.18
Jun 3, 199412.7512.7512.7512.7509.18
Jun 2, 199412.6312.6312.6312.635,7009.09
Jun 1, 199412.6312.6312.6312.6309.09
May 31, 199412.7512.7512.7512.752,5009.18
May 27, 199413.0013.0012.8813.005,2009.36
May 26, 199413.6313.6313.2513.252,1009.54
May 25, 199413.3813.3813.3813.3809.63
May 24, 199413.3813.3813.3813.3809.63
May 23, 199413.3813.3813.3813.384009.63
May 20, 199413.1313.1313.1313.1309.45
May 19, 199413.0013.0013.0013.0030,6009.36
May 18, 199413.0013.0013.0013.006,1009.36
May 17, 199412.7513.0012.7513.0047,7009.36
May 16, 199413.2513.2512.7512.7531,4009.18
May 13, 199413.7513.7513.2513.2541,6009.54
May 12, 199413.7513.7513.7513.752,4009.90
May 11, 199414.0014.2513.7513.7515,8009.90
May 10, 199414.0014.2514.0014.251,00010.26
May 9, 199414.1314.1314.1314.131,00010.17
May 6, 199414.1314.1314.1314.13010.17
May 5, 199414.1314.1313.8814.139,80010.17
May 4, 199413.8814.0013.7514.006,20010.08
May 3, 199414.0014.0014.0014.004,10010.08
May 2, 199414.0014.0013.8814.002,40010.08
Apr 29, 199413.8814.1313.8814.0021,40010.08
Apr 28, 199413.7513.7513.6313.7510,5009.90
Apr 26, 199413.1313.2513.1313.2522,9009.54
Apr 25, 199412.0012.6312.0012.5042,6009.00
Apr 22, 199411.1311.7511.1311.7548,0008.46
Apr 21, 199411.1311.3811.0011.3880,2008.19
Apr 20, 199411.0011.1311.0011.1317,4008.01
Apr 19, 199411.2511.3811.0011.0093,4007.92
Apr 18, 199411.6311.6311.3811.387,0008.19
Apr 15, 199411.7511.7511.7511.755008.46
Apr 14, 199412.0012.0011.6311.636008.37
Apr 13, 199412.1312.1312.1312.132,6008.73
Apr 12, 199412.1312.2512.1312.255,7008.82
Apr 11, 199412.5012.5012.2512.2511,8008.82
Apr 8, 199412.8812.8812.5012.5092,1009.00
Apr 7, 199413.0013.0012.7513.003,3009.36
Apr 6, 199413.1313.1313.1313.131,8009.45
Apr 5, 199413.2513.3813.1313.1348,9009.45
Apr 4, 199413.3813.3813.3813.3809.63
Mar 31, 199413.5013.5013.5013.5009.72
Mar 30, 199413.7513.7513.5013.501,3009.72
Mar 29, 199414.0014.0013.6313.635,6009.81
Mar 28, 199414.1314.1314.1314.133,30010.17
Mar 25, 199414.5014.5014.2514.254,60010.26
Mar 24, 199414.7514.7514.3814.5020,80010.44
Mar 23, 199414.8814.8814.7514.7580010.62
Mar 22, 199414.8814.8814.8814.88010.71
Mar 21, 199414.8814.8814.8814.887,70010.71
Mar 18, 199414.8814.8814.8814.8831,60010.71
Mar 17, 199415.0015.0014.7514.754,00010.62
Mar 16, 199414.7515.0014.7515.0040010.80
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.