U.S. Markets open in 7 hrs 7 mins

Saga Communications, Inc. (SGA)


NYSE MKT - NYSE MKT Delayed Price. Currency in USD
Add to watchlist
49.05-0.40 (-0.81%)
At close: 4:01PM EDT
People also watch
SALMBBGIETMEMMSSBSA
DateOpenHighLowCloseAdj Close*Volume
May 26, 201749.5049.5048.6049.0549.057,200
May 25, 201748.8049.4548.8049.4549.452,700
May 24, 201748.7549.2048.7049.2049.208,800
May 23, 201748.5048.8548.2548.8048.804,400
May 22, 201748.4048.8047.9048.5548.555,000
May 19, 201748.9049.5048.4048.8548.856,300
May 18, 201748.9049.7548.6049.1549.159,900
May 18, 20170.3 Dividend
May 17, 201749.5050.7349.0549.1549.158,000
May 16, 201749.8050.4049.6550.2050.203,800
May 15, 201748.8550.2048.8550.1550.153,500
May 12, 201750.0050.0549.0049.0049.002,700
May 11, 201750.0550.3049.5550.0550.056,600
May 10, 201751.0351.0349.7350.1550.156,300
May 09, 201751.3051.3850.3050.3050.304,400
May 08, 201750.6451.2550.5550.8050.806,700
May 05, 201751.1051.6550.8051.0051.003,500
May 04, 201750.6551.6050.6551.0051.004,600
May 03, 201751.6051.9550.2550.2550.253,100
May 02, 201751.8052.0051.4551.5551.557,400
May 01, 201751.3051.8551.0551.8551.8518,500
Apr 28, 201750.7051.8550.2551.2551.2511,200
Apr 27, 201751.6551.8550.6051.0551.0511,600
Apr 26, 201751.4051.7551.4051.7551.755,800
Apr 25, 201751.6051.7549.7351.6551.6514,000
Apr 24, 201751.6051.6051.2851.6051.604,700
Apr 21, 201751.4051.6050.9051.3051.307,000
Apr 20, 201751.5051.5551.0051.5551.558,200
Apr 19, 201751.2051.5050.5551.3551.352,600
Apr 18, 201751.3051.5050.3550.7050.704,500
Apr 17, 201751.0052.0550.6351.5551.558,200
Apr 13, 201751.3551.3550.4550.4550.451,900
Apr 12, 201751.1551.3551.0051.0051.005,100
Apr 11, 201751.3551.3550.9551.0551.055,500
Apr 10, 201750.7051.2050.3551.1051.105,100
Apr 07, 201750.9051.1049.9050.6050.604,700
Apr 06, 201750.6050.7249.2550.6550.657,400
Apr 05, 201750.4351.1050.0350.3550.354,500
Apr 04, 201750.4351.2550.4351.1051.106,500
Apr 03, 201750.8551.1550.8050.9550.959,200
Mar 31, 201751.2051.2050.8551.0551.056,200
Mar 30, 201751.3051.4051.1051.3051.306,600
Mar 29, 201751.0551.2850.9051.2551.2513,300
Mar 28, 201750.7750.9550.4850.4850.482,800
Mar 27, 201750.2550.9550.0550.8550.853,100
Mar 24, 201750.7550.9550.2650.2650.262,900
Mar 24, 20170.3 Dividend
Mar 23, 201749.6051.0549.5550.6050.606,600
Mar 22, 201749.9550.0049.3049.5049.506,500
Mar 21, 201749.8549.9549.2549.9549.959,200
Mar 20, 201749.1550.5049.1549.7049.707,500
Mar 17, 201750.3050.7548.2548.9548.9533,300
Mar 16, 201750.4550.4549.5550.3550.357,100
Mar 15, 201750.3051.1350.0550.2550.257,200
Mar 14, 201749.3050.7049.2550.4550.454,500
Mar 13, 201750.2550.7550.1550.7050.705,300
Mar 10, 201750.5050.9849.9050.2550.257,000
Mar 09, 201750.8551.0050.4550.5050.503,800
Mar 08, 201750.0550.9050.0050.0050.002,500
Mar 07, 201750.0551.0550.0550.0550.054,500
Mar 06, 201750.8050.9550.0050.0550.052,700
Mar 03, 201749.9550.5549.7050.5550.552,100
Mar 02, 201749.3051.1049.3050.3050.302,600
Mar 01, 201749.7350.9549.7350.4950.492,200
Feb 28, 201749.9349.9349.7549.9049.904,700
Feb 27, 201749.6050.2049.6050.2050.205,100
Feb 24, 201749.4550.0049.4550.0050.002,500
Feb 23, 201749.2550.3049.2549.8549.852,900
Feb 22, 201749.6650.8049.6650.3050.305,200
Feb 21, 201749.7550.0549.7050.0550.054,100
Feb 17, 201750.1050.1049.3649.3649.365,000
Feb 16, 201750.2350.2349.5049.6049.603,400
Feb 15, 201749.7550.9549.6050.0050.006,300
Feb 14, 201750.0550.9049.1549.8549.8511,300
Feb 13, 201751.1051.2050.1051.1551.158,200
Feb 10, 201748.8050.2047.0050.2050.202,900
Feb 09, 201747.5549.8047.5049.3149.3113,500
Feb 08, 201748.1549.0547.5547.5547.552,900
Feb 07, 201748.7148.7148.2548.2548.251,500
Feb 06, 201749.8050.9849.1749.3549.352,300
Feb 03, 201750.0550.0549.4550.0050.002,100
Feb 02, 201749.1050.1549.1049.9049.903,200
Feb 01, 201750.6551.2549.0549.1049.108,700
Jan 31, 201749.5050.3048.0550.3050.309,500
Jan 30, 201749.1049.1049.1049.1049.101,300
Jan 27, 201750.8050.8050.2550.6550.658,500
Jan 26, 201751.2551.2550.4550.4550.452,000
Jan 25, 201751.2051.2050.0050.9050.905,300
Jan 24, 201749.4550.0549.4550.0550.051,500
Jan 23, 201750.2150.4049.2549.2549.251,400
Jan 20, 201749.6050.1049.6049.6549.653,900
Jan 19, 201750.1550.1549.4149.4149.411,900
Jan 18, 201749.4551.0049.4550.5050.506,300
Jan 17, 201750.0050.0049.1549.5049.503,500
Jan 13, 201750.5051.1050.5051.0051.002,900
Jan 12, 201750.3050.7550.3050.3550.353,800
Jan 11, 201750.8051.2550.8051.1051.106,000
Jan 10, 201751.0051.1550.1051.1551.153,900
Jan 09, 201750.8051.1550.1550.8550.856,600
Jan 06, 201751.0551.0550.2050.5550.552,600
*Close price adjusted for dividends and splits.
Loading more data...