U.S. Markets closed

Saga Communications, Inc. (SGA)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
43.50+2.55 (+6.23%)
At close: 3:59PM EDT
People also watch
SALMBBGIETMEMMSSBSA
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201741.7043.5040.4043.5043.5019,800
Sep 22, 20170.3 Dividend
Sep 21, 201743.1044.1541.1541.2540.9521,700
Sep 20, 201744.3045.0042.7543.5043.1813,900
Sep 19, 201744.9544.9543.9544.7044.3710,700
Sep 18, 201744.8545.6543.6545.1544.829,400
Sep 15, 201743.1045.6043.1044.8044.4731,600
Sep 14, 201743.5543.7541.2042.4542.1424,100
Sep 13, 201743.2043.9543.1543.9543.6321,900
Sep 12, 201743.1043.9043.1043.5043.181,500
Sep 11, 201742.5543.6042.5543.6043.2842,600
Sep 08, 201741.9042.6041.9042.4542.148,500
Sep 07, 201741.9542.2541.9542.0041.692,000
Sep 06, 201741.6542.9241.6042.2541.9412,100
Sep 05, 201741.4041.5541.1041.5541.251,700
Sep 01, 201741.5041.7541.5041.7541.451,400
Aug 31, 201741.5541.5540.8540.8540.552,200
Aug 30, 201740.5041.4040.5041.1540.851,100
Aug 29, 201741.2541.3540.5041.2540.956,300
Aug 28, 201740.4540.9040.4540.9040.602,300
Aug 25, 201740.6540.6540.3540.6040.301,500
Aug 24, 201740.7540.9540.7540.9040.604,700
Aug 23, 201740.9541.6040.9541.1040.802,900
Aug 22, 201741.0041.3040.6541.0540.753,700
Aug 21, 201739.2541.0539.1540.5540.268,800
Aug 18, 201739.7539.7539.4039.6539.365,900
Aug 17, 201740.6540.6539.9039.9039.6110,000
Aug 16, 201741.0041.2540.7040.7040.404,500
Aug 15, 201740.6541.3540.4540.7040.404,000
Aug 14, 201739.6040.7539.6040.7540.453,000
Aug 11, 201739.3039.3038.7039.2538.964,100
Aug 10, 201739.0039.4039.0039.2538.964,700
Aug 09, 201739.5439.8539.5039.8539.563,100
Aug 08, 201740.7540.7540.0040.1539.861,600
Aug 07, 201739.8040.5539.5040.5540.263,800
Aug 04, 201739.9040.5539.9040.5540.261,300
Aug 03, 201739.0640.8039.0640.3040.016,200
Aug 02, 201739.0039.8039.0039.0038.725,300
Aug 01, 201739.3539.3539.3539.3539.06900
Jul 31, 201739.6039.6038.8538.8538.572,200
Jul 28, 201739.9040.4039.4039.4039.114,300
Jul 27, 201739.9040.2039.0039.3539.067,200
Jul 26, 201740.8040.8038.9539.6039.315,800
Jul 25, 201737.8040.9037.8038.7038.4210,100
Jul 24, 201742.0042.1537.7537.7537.486,100
Jul 21, 201744.1544.1541.9542.4042.0913,600
Jul 20, 201743.9544.7343.3043.5543.234,800
Jul 19, 201745.0545.0544.2244.3544.035,000
Jul 18, 201744.8544.8543.9044.6044.282,600
Jul 17, 201745.1545.8544.5545.2044.871,600
Jul 14, 201744.3745.4044.3744.8044.472,400
Jul 13, 201744.5545.7044.5544.7844.45700
Jul 12, 201744.2544.7044.1544.7044.374,400
Jul 11, 201744.4544.4543.0543.9043.584,400
Jul 10, 201746.2846.2844.2044.4044.083,600
Jul 07, 201744.8046.0044.8046.0045.67900
Jul 06, 201745.0045.2544.3844.6044.283,900
Jul 05, 201745.5046.3045.0045.4545.121,600
Jul 03, 201745.7545.8545.7545.8545.52700
Jun 30, 201745.2345.7545.2345.7545.421,700
Jun 29, 201746.5046.5045.7046.0545.725,100
Jun 28, 201746.7147.2046.0547.1046.762,600
Jun 27, 201745.4546.3145.4545.9045.578,300
Jun 26, 201746.5346.5545.8545.9545.623,200
Jun 23, 201746.5047.0045.5046.7046.3632,200
Jun 22, 201747.0547.1046.4046.4046.066,100
Jun 21, 201748.0548.0546.2046.6046.2610,400
Jun 20, 201749.2049.4847.4547.5547.204,400
Jun 19, 201748.1549.3048.1549.3048.942,100
Jun 16, 201748.6549.9548.6548.7548.4012,800
Jun 15, 201749.0650.0049.0649.8549.492,000
Jun 14, 201751.2551.2549.4050.0049.645,400
Jun 13, 201750.8050.9550.3750.6050.234,500
Jun 12, 201750.3551.2350.3050.4550.083,200
Jun 09, 201749.9551.7049.9550.3049.939,300
Jun 08, 201749.5049.9549.3049.9549.594,100
Jun 07, 201749.6549.6549.1049.4549.093,800
Jun 06, 201748.9549.6548.9549.6549.293,000
Jun 05, 201749.7049.7049.1549.1548.792,800
Jun 02, 201749.0049.7549.0049.4549.0911,800
Jun 01, 201748.6249.5048.6249.2548.898,700
May 31, 201749.0549.2048.4548.4548.102,000
May 30, 201749.2049.2049.1049.1048.741,200
May 26, 201749.5049.5048.6049.0548.697,200
May 25, 201748.8049.4548.8049.4549.092,700
May 24, 201748.7549.2048.7049.2048.848,800
May 23, 201748.5048.8548.2548.8048.454,400
May 22, 201748.4048.8047.9048.5548.205,000
May 19, 201748.9049.5048.4048.8548.496,300
May 18, 201748.9049.7548.6049.1548.799,900
May 18, 20170.3 Dividend
May 17, 201749.5050.7349.0549.1548.498,000
May 16, 201749.8050.4049.6550.2049.533,800
May 15, 201748.8550.2048.8550.1549.483,500
May 12, 201750.0050.0549.0049.0048.352,700
May 11, 201750.0550.3049.5550.0549.386,600
May 10, 201751.0351.0349.7350.1549.486,300
May 09, 201751.3051.3850.3050.3049.634,400
May 08, 201750.6451.2550.5550.8050.126,700
May 05, 201751.1051.6550.8051.0050.323,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...