SGA - Saga Communications, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 201839.1039.1039.0039.0039.003,000
May 17, 201839.0039.3038.2539.0039.004,300
May 16, 201838.5039.0037.6939.0039.002,800
May 15, 201837.5038.9037.1037.7537.755,000
May 14, 201839.3839.3838.3038.3038.303,500
May 11, 201839.0039.0038.2039.0039.001,700
May 10, 201837.7538.9037.7538.9038.902,800
May 09, 201837.9037.9037.8037.8037.801,600
May 08, 201839.2539.2537.8537.9037.904,300
May 07, 201839.6540.1038.6039.4539.455,000
May 04, 201838.3339.7038.3339.6039.604,800
May 03, 201838.4038.8038.4038.8038.801,600
May 02, 201838.5038.9038.5038.9038.902,100
May 01, 201837.4538.4537.1038.4538.457,400
Apr 30, 201837.8038.0337.0537.1037.1011,000
Apr 27, 201837.2038.0537.2037.4037.409,600
Apr 26, 201838.7038.7537.8537.8537.854,500
Apr 25, 201839.0039.6038.3038.8538.8510,700
Apr 24, 201839.3539.8539.0039.2039.208,400
Apr 23, 201838.6539.3038.6539.3039.301,700
Apr 20, 201839.0539.4038.5038.6038.603,800
Apr 19, 201839.9039.9039.0039.4539.452,800
Apr 18, 201839.0039.8439.0039.1039.103,600
Apr 17, 201838.4539.2038.0539.0039.0014,400
Apr 16, 201838.0038.1738.0038.0538.051,600
Apr 13, 201837.5538.1537.1538.0038.006,600
Apr 12, 201836.9538.4236.9537.5537.556,200
Apr 11, 201836.8037.2036.8036.9536.951,200
Apr 10, 201837.3537.7036.9536.9536.955,600
Apr 09, 201837.8537.8536.8037.3537.353,400
Apr 06, 201837.7537.8036.5036.5536.555,100
Apr 05, 201837.6037.6037.3037.3037.301,400
Apr 04, 201837.7037.7036.9036.9036.903,700
Apr 03, 201837.5038.0537.0037.0037.005,400
Apr 02, 201837.7037.7036.9537.6537.651,700
Mar 29, 201838.6538.8037.2537.2537.2514,500
Mar 28, 201838.2138.9538.1538.6038.605,000
Mar 27, 201838.8038.9038.1538.1538.154,200
Mar 26, 201837.2538.6537.1538.5038.505,400
Mar 23, 201838.8039.1537.1537.1537.1525,400
Mar 22, 201838.7038.7538.5038.5038.502,800
Mar 21, 201838.5038.9038.1738.8038.803,800
Mar 20, 201838.5338.8538.1738.2038.203,300
Mar 19, 201838.2538.4538.1038.1038.103,200
Mar 16, 201838.4538.4838.4538.4538.4511,700
Mar 15, 201838.3338.7538.2538.7538.751,900
Mar 14, 201838.1039.0538.1039.0039.003,600
Mar 13, 201838.5538.5538.5538.5538.55500
Mar 12, 201838.7038.7038.7038.7038.701,100
Mar 09, 201837.7038.6537.7038.0538.053,900
Mar 09, 20180.3 Dividend
Mar 08, 201837.4538.0337.4037.4037.101,800
Mar 07, 201838.1038.8037.4037.4037.101,500
Mar 06, 201838.4539.1038.4538.8038.493,400
Mar 05, 201839.4639.4638.5038.5038.192,500
Mar 02, 201838.7038.9038.7038.9038.59800
Mar 01, 201839.0039.0038.5038.7038.392,100
Feb 28, 201839.0039.6038.8039.0038.694,400
Feb 27, 201839.7039.7038.8039.0038.691,600
Feb 26, 201840.0040.0039.2039.7539.431,000
Feb 23, 201839.5039.7539.5039.7539.431,300
Feb 22, 201839.0539.6539.0539.6539.332,100
Feb 21, 201839.3539.6039.1039.1038.793,200
Feb 20, 201839.8539.9039.1539.1538.845,000
Feb 16, 201839.3040.4039.3040.4040.081,000
Feb 15, 201839.1539.6539.1539.4539.133,000
Feb 14, 201839.0539.0538.8038.8038.491,600
Feb 13, 201838.9038.9038.9038.9038.59700
Feb 12, 201838.4039.3038.3039.3038.981,100
Feb 09, 201838.2039.1537.9538.2037.895,600
Feb 08, 201838.0038.6038.0038.6038.291,400
Feb 07, 201837.7439.0037.7438.1537.844,700
Feb 06, 201837.5538.6536.8537.5537.2514,400
Feb 05, 201838.1038.8536.1036.5036.219,700
Feb 02, 201839.9040.0038.1038.1037.792,900
Feb 01, 201839.6039.9039.1039.9039.581,500
Jan 31, 201840.9640.9639.6039.6039.284,100
Jan 30, 201841.4041.4540.7540.7540.421,100
Jan 29, 201841.2042.0041.2041.4541.124,700
Jan 26, 201840.7641.7040.7641.7041.37800
Jan 25, 201841.4541.7041.0541.0540.721,300
Jan 24, 201842.4042.4041.7041.7041.373,100
Jan 23, 201842.0542.4541.8242.3041.963,100
Jan 22, 201842.4042.4042.2842.3041.961,700
Jan 19, 201841.6042.5041.6042.5042.161,900
Jan 18, 201842.4542.5041.8041.8041.461,300
Jan 17, 201841.8542.6041.8542.2041.862,400
Jan 16, 201842.5242.6042.2042.2041.863,300
Jan 12, 201842.1542.4042.0542.3542.013,000
Jan 11, 201841.5542.0041.5542.0041.66700
Jan 10, 201841.4741.7541.3541.7541.421,200
Jan 09, 201841.3042.0041.0541.0540.724,300
Jan 08, 201841.1541.9041.0041.2540.922,300
Jan 05, 201841.1041.6540.7541.2040.876,100
Jan 04, 201840.8541.4040.8041.0540.723,900
Jan 03, 201839.6541.6539.6540.7040.3710,500
Jan 02, 201841.0041.0040.2040.2539.932,600
Dec 29, 201741.0041.0040.4140.4540.133,700
Dec 28, 201740.6240.6240.5040.5040.18800
Dec 27, 201740.6040.6040.6040.6040.27-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...