U.S. Markets open in 8 hrs 14 mins

Saga Communications, Inc. (SGA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
20.87-0.22 (-1.04%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 2021------
Jun 14, 202121.3622.0920.5220.8720.8721,300
Jun 11, 202122.0622.1120.7621.0921.0926,700
Jun 10, 202122.4522.4721.8322.1522.159,400
Jun 09, 202122.6622.6621.9222.1022.109,200
Jun 08, 202122.7823.1722.2522.3522.3517,500
Jun 07, 202123.6423.6722.6423.1223.1224,100
Jun 04, 202122.9924.2422.1523.6623.6638,200
Jun 03, 202122.5022.5822.0822.3722.376,300
Jun 02, 202123.1223.3221.8722.4422.4410,200
Jun 01, 202123.7424.0822.9523.2923.2916,000
May 28, 202122.4023.9822.4023.6123.6115,000
May 27, 202122.3523.8922.0823.0023.0010,000
May 26, 202121.9922.5421.7922.0122.0120,700
May 25, 202122.5022.5021.7721.9621.968,200
May 24, 202121.9922.9621.9922.6422.648,300
May 21, 202121.2122.0021.2121.8721.8710,500
May 20, 202120.8821.4920.5721.2221.2215,400
May 19, 202121.4821.7820.3620.6120.6147,100
May 18, 202121.7922.8921.0121.8721.8752,800
May 17, 202123.5623.6221.8421.8421.8410,600
May 14, 202123.1724.5722.4923.4823.4851,300
May 13, 202125.1125.1122.6622.9522.9520,700
May 12, 202126.5026.5524.8925.1025.1061,700
May 11, 202120.9128.5820.9127.4327.4389,700
May 10, 202120.9022.0720.9021.1221.1211,300
May 07, 202120.6621.4720.1221.0021.0015,900
May 06, 202122.0022.0020.0520.2120.2149,800
May 05, 202122.0622.4222.0022.0022.0026,100
May 04, 202122.2222.5922.0022.0422.0410,300
May 03, 202122.5322.6122.1122.3722.3716,800
Apr 30, 202122.2323.2021.7622.5322.5341,500
Apr 29, 202121.4422.5621.3722.4822.4820,800
Apr 28, 202121.0221.4021.0021.3621.3617,500
Apr 27, 202121.0721.4121.0021.0321.0321,600
Apr 26, 202121.4521.4520.7120.9020.9018,700
Apr 23, 202122.5822.7221.1921.5421.5422,000
Apr 22, 202122.6223.4322.5022.5822.5827,800
Apr 21, 202123.2224.2222.2822.5022.5030,800
Apr 20, 202123.4023.6422.1222.8522.8529,500
Apr 19, 202123.1623.9222.1323.1123.1144,800
Apr 16, 202122.7423.4122.3422.9522.9534,600
Apr 15, 202122.5123.3922.1222.3822.3833,200
Apr 14, 202121.7322.7521.7322.0722.0719,000
Apr 13, 202121.5022.0021.5021.7221.7211,300
Apr 12, 202121.0121.6421.0121.5021.5011,200
Apr 09, 202121.9821.9821.0021.0021.0011,100
Apr 08, 202121.0021.2020.5220.9020.909,100
Apr 07, 202121.4521.6221.2521.2521.259,100
Apr 06, 202121.6022.0621.4921.8021.808,500
Apr 05, 202122.1522.3321.3221.7821.7814,000
Apr 01, 202121.8522.4521.5522.0722.0713,800
Mar 31, 202121.4522.1720.6821.8521.8533,900
Mar 30, 202122.1123.3620.9021.6521.6515,000
Mar 29, 202122.3723.0022.1322.1322.136,100
Mar 26, 202124.1626.3322.4622.6022.6033,000
Mar 25, 202122.6325.2621.9123.8423.8413,100
Mar 24, 202122.5723.4422.0022.0022.007,500
Mar 23, 202124.0024.2722.8622.8622.866,000
Mar 22, 202124.9025.4523.0823.7323.7314,600
Mar 19, 202125.4025.8124.0224.5524.5541,300
Mar 18, 202126.6526.8225.1225.1225.126,200
Mar 17, 202127.9927.9926.2726.9226.9210,500
Mar 16, 202127.5528.2527.4928.2528.259,900
Mar 15, 202123.5827.5022.7127.5027.5027,800
Mar 12, 202123.5224.4423.5224.2524.257,500
Mar 11, 202124.1724.7822.5624.7824.787,200
Mar 10, 202123.2524.9123.2524.3024.308,100
Mar 09, 202123.5023.5123.2023.2023.205,200
Mar 08, 202122.8623.8722.8623.5223.529,300
Mar 05, 202122.4823.0022.4823.0023.007,500
Mar 04, 202121.1622.8021.1622.3422.349,300
Mar 03, 202122.1222.7220.8521.3921.3917,000
Mar 02, 202122.9123.4822.0922.1022.1023,200
Mar 01, 202120.7523.7220.7522.8022.8026,600
Feb 26, 202119.9921.0019.9920.6820.6818,000
Feb 25, 202120.4720.8020.2520.2520.255,700
Feb 24, 202120.5020.9620.1120.1120.116,900
Feb 23, 202119.2020.8719.2020.3320.3310,000
Feb 22, 202120.2320.9619.3219.3219.327,000
Feb 19, 202119.2620.1319.2519.8019.8019,600
Feb 18, 202119.4119.5419.3019.3019.306,900
Feb 17, 202119.4919.5819.4019.4019.409,500
Feb 16, 202119.5219.7019.5019.5019.504,000
Feb 12, 202119.7220.3919.5319.5919.595,000
Feb 11, 202119.9019.9719.6019.6119.6118,500
Feb 10, 202120.4020.4019.7519.9019.908,100
Feb 09, 202121.3521.3520.3220.6520.654,700
Feb 08, 202121.5022.0020.9921.3521.355,000
Feb 05, 202121.5221.5220.9821.4721.474,200
Feb 04, 202121.3521.6721.3021.6721.671,400
Feb 03, 202121.1621.5921.1621.4421.444,800
Feb 02, 202121.7522.0821.7021.7021.705,200
Feb 01, 202122.6122.9422.5022.5222.527,000
Jan 29, 202122.5022.7622.5022.5022.506,800
Jan 28, 202122.2522.6522.2522.2522.254,800
Jan 27, 202122.5122.7922.5022.5022.507,100
Jan 26, 202122.0023.3222.0022.5122.517,000
Jan 25, 202121.4522.0521.1421.7221.725,500
Jan 22, 202121.3821.7921.1921.7921.796,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...