SGA - Saga Communications, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 202031.0931.9330.7731.1331.137,200
Feb 14, 202031.2531.3830.9131.1531.155,000
Feb 13, 202030.9831.4930.5330.8630.863,800
Feb 12, 202031.1831.5630.7830.7830.782,700
Feb 11, 202031.4531.7931.1331.1631.168,000
Feb 10, 202031.5031.5731.4131.4631.465,300
Feb 07, 202031.1231.6031.1231.4531.458,300
Feb 06, 202030.9531.2830.9531.0031.006,900
Feb 05, 202030.9931.1630.6130.9530.955,300
Feb 04, 202030.9931.2830.8030.9030.902,300
Feb 03, 202030.5331.3030.3230.8030.808,800
Jan 31, 202030.3230.3230.3230.3230.321,700
Jan 30, 202030.7030.7030.5030.5330.532,600
Jan 29, 202030.5030.5030.5030.5030.50600
Jan 28, 202031.0131.0130.7430.7430.741,400
Jan 27, 202030.8030.9130.6030.6330.634,100
Jan 24, 202030.9031.0030.6431.0031.002,800
Jan 23, 202030.7431.3630.4730.9230.924,000
Jan 22, 202030.9031.4130.6030.8230.826,300
Jan 21, 202030.7531.5830.3230.8130.8116,200
Jan 17, 202030.9231.0530.6430.6430.645,400
Jan 16, 202030.3231.0230.3230.9230.929,900
Jan 15, 202030.8631.0030.4730.7030.709,300
Jan 14, 202031.1231.1230.7530.7530.754,700
Jan 13, 202030.7231.2230.7231.0031.007,900
Jan 10, 202031.0331.3330.8431.0031.006,900
Jan 09, 202031.1731.1730.6931.0631.062,800
Jan 08, 202030.9031.0030.3730.7430.743,100
Jan 07, 202030.1430.5130.1430.3530.352,900
Jan 06, 202030.2630.4530.1530.2230.223,300
Jan 03, 202030.6030.6030.1030.1730.171,600
Jan 02, 202030.2730.6430.2630.3130.312,200
Dec 31, 201930.2730.6530.2730.4030.405,500
Dec 30, 201930.5030.5030.1630.3930.393,100
Dec 27, 201930.2030.5230.2030.2430.243,500
Dec 26, 201930.4430.4430.2230.3930.393,600
Dec 26, 20190.3 Dividend
Dec 24, 201930.4630.7730.4330.4330.132,600
Dec 23, 201930.2830.5730.2530.2529.955,900
Dec 20, 201930.4630.8230.1130.1129.8141,800
Dec 19, 201930.2930.5029.9630.4130.113,400
Dec 18, 201930.8530.8530.3330.3330.034,800
Dec 17, 201930.9030.9030.3230.8530.554,200
Dec 16, 201930.2930.7630.2930.7630.462,600
Dec 13, 201930.6630.6630.1630.4230.124,800
Dec 12, 201930.9431.3529.9530.9530.6412,600
Dec 11, 201931.3931.3931.2031.2030.892,600
Dec 10, 201930.8331.3530.6431.3531.045,100
Dec 09, 201930.8531.2330.4430.4430.145,100
Dec 06, 201931.1131.5131.0431.0430.734,200
Dec 05, 201931.2531.2530.6731.0130.704,300
Dec 04, 201931.3531.5031.1231.2530.945,500
Dec 03, 201930.8831.1130.8831.1130.802,400
Dec 02, 201930.8031.0130.4331.0130.706,400
Nov 29, 201930.7430.7430.7430.7430.44400
Nov 27, 201930.5030.7930.2430.7930.491,900
Nov 26, 201930.4330.7030.1730.3330.038,200
Nov 25, 201930.2730.2730.1130.1929.894,700
Nov 22, 201929.9630.2729.9630.0329.731,900
Nov 21, 201929.9930.2729.9029.9029.616,500
Nov 20, 201930.3730.9429.8529.8529.5610,400
Nov 19, 201930.1330.3930.1030.2729.976,800
Nov 18, 201930.0330.2029.8730.1029.802,400
Nov 15, 201930.0530.7030.0530.0629.765,500
Nov 14, 201929.9330.2229.8729.8829.594,500
Nov 13, 201930.0030.1429.8930.0029.707,300
Nov 12, 201930.4230.6229.8529.9429.6410,300
Nov 11, 201929.9130.3029.9130.1829.882,600
Nov 08, 201930.1131.0030.0930.2929.9910,100
Nov 07, 201930.0631.0429.8230.5030.204,000
Nov 06, 201930.7530.7529.6430.2929.996,200
Nov 05, 201930.0030.7430.0030.4830.187,500
Nov 04, 201930.1931.0030.0730.1529.8511,800
Nov 01, 201930.2630.3630.0430.0529.759,000
Oct 31, 201929.7330.1729.5930.1729.878,100
Oct 30, 201930.1030.1429.5429.6829.3923,000
Oct 29, 201930.0530.4430.0030.0029.704,600
Oct 28, 201930.2230.7430.2230.2229.921,500
Oct 25, 201929.9030.3829.9030.2129.91800
Oct 24, 201930.1931.0429.9029.9029.619,300
Oct 23, 201930.4630.5630.1530.1529.852,800
Oct 22, 201930.2330.6330.0930.6330.331,400
Oct 21, 201929.7830.4329.7830.4330.139,300
Oct 18, 201930.0030.2529.4029.8429.5543,000
Oct 17, 201930.8130.8130.0030.0229.7219,100
Oct 16, 201930.7331.1030.5330.9030.6011,200
Oct 15, 201930.6030.9430.3630.9230.627,200
Oct 14, 201931.0931.0930.6230.7530.454,100
Oct 11, 201931.3831.5030.9030.9030.602,400
Oct 10, 201931.6931.6930.8530.8530.553,200
Oct 09, 201930.7131.4630.3331.1730.865,000
Oct 08, 201930.3930.5030.3630.3630.062,000
Oct 07, 201931.4031.4030.3430.3430.042,400
Oct 04, 201930.3330.4029.5330.0029.704,100
Oct 03, 201929.4229.9029.3629.9029.613,200
Oct 02, 201929.4229.4929.1329.3529.0614,000
Oct 01, 201930.0530.1929.4129.4629.175,700
Sep 30, 201930.0330.0329.6529.7529.466,600
Sep 27, 201930.1430.1529.5829.5829.294,900
Sep 26, 201930.4530.5330.0030.1529.854,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...