Saga Communications, Inc. - SGA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	11.31	11.16	11.16	11.59	11.16	6,796
January 12, 2026	10.94	11.64	11.64	11.99	10.75	54,600
January 09, 2026	11.13	11.06	11.06	11.13	10.95	2,913
January 08, 2026	10.72	11.1	11.1	11.1	10.72	8,505
January 07, 2026	11.34	10.72	10.72	11.39	10.68	83,800
January 06, 2026	11.29	11.29	11.29	11.44	11.29	2,600
January 05, 2026	11.5	11.39	11.39	11.59	11.32	5,660
January 02, 2026	11.4	11.5	11.5	11.59	11.4	8,101
December 31, 2025	11.48	11.45	11.45	11.48	11.37	1,921
December 30, 2025	11.44	11.4	11.4	11.5	11.39	17,324
December 29, 2025	11.37	11.4	11.4	11.42	11.3	10,048
December 26, 2025	11.45	11.44	11.44	11.45	11.27	6,500
December 24, 2025	11.44	11.4	11.4	11.45	11.4	2,500
December 23, 2025	11.45	11.35	11.35	11.45	11.3	13,380
December 22, 2025	11.42	11.3	11.3	11.48	11.3	9,900
December 19, 2025	11.43	11.35	11.35	11.45	11.35	7,429
December 18, 2025	11.35	11.35	11.35	11.45	11.32	18,900
December 17, 2025	11.56	11.42	11.42	11.6	11.35	17,100
December 16, 2025	11.49	11.5	11.5	11.7	11.44	15,300
December 15, 2025	11.75	11.44	11.44	11.76	11.27	25,700
December 12, 2025	11.89	11.7	11.7	11.95	11.5	190,418
December 11, 2025	11.83	11.83	11.83	11.94	11.71	3,648
December 10, 2025	11.69	11.92	11.92	12	11.66	9,438
December 09, 2025	11.68	11.8	11.8	11.9	11.68	5,100
December 08, 2025	11.54	11.55	11.55	11.69	11.54	6,529
December 05, 2025	11.54	11.51	11.51	11.79	11.27	43,300
December 04, 2025	11.69	11.64	11.64	12	11.51	14,253
December 03, 2025	11.81	11.98	11.98	11.99	11.8	3,900
December 02, 2025	11.8	11.87	11.87	11.99	11.8	5,800
December 01, 2025	11.69	11.88	11.88	11.9	11.69	2,218
November 28, 2025	11.85	11.8	11.8	11.86	11.76	6,710
November 26, 2025	11.87	11.72	11.72	12	11.7	6,314
November 25, 2025	11.37	11.98	11.98	12.07	11.35	30,100
November 24, 2025	11.74	11.63	11.63	11.96	11.51	3,744
November 21, 2025	12.15	12.03	12.03	12.46	12.01	24,306
November 20, 2025	12.1	12.16	12.16	12.16	12	6,000
November 19, 2025	12.07	12.02	12.02	12.1	12.02	5,043
November 18, 2025	11.96	11.94	11.94	11.96	11.94	1,900
November 17, 2025	12.1	11.98	11.98	12.1	11.85	9,002
November 14, 2025	12.09	12.01	12.01	12.1	12	5,841
November 13, 2025	12.11	12.18	12.18	12.18	12	2,400
November 12, 2025	12.01	12.01	12.01	12.15	12.01	9,600
November 11, 2025	11.86	12.01	12.01	12.2	11.77	3,800
November 10, 2025	12.18	11.95	11.95	12.2	11.68	18,000
November 07, 2025	12.08	12.38	12.38	12.38	12.05	6,234
November 06, 2025	12.19	12.11	12.11	12.29	11.9	21,300
November 05, 2025	12	12.32	12.32	12.45	12	10,307
November 04, 2025	12.13	12	12	12.14	11.89	7,269
November 03, 2025	12.25	12.13	12.13	12.57	12.06	6,300
October 31, 2025	12.49	12.25	12.25	12.65	12.25	2,100
October 30, 2025	12.32	12.16	12.16	12.32	12.15	3,628
October 29, 2025	12.31	12.48	12.48	12.48	12.26	1,822
October 28, 2025	12.23	12.1	12.1	12.23	12.05	4,701
October 27, 2025	12.45	12.25	12.25	12.45	12.25	7,042
October 24, 2025	12.51	12.45	12.45	12.65	12.4	2,913
October 23, 2025	12.5	12.55	12.55	12.69	12.5	1,515
October 22, 2025	12.56	12.5	12.5	12.63	12.48	2,900
October 21, 2025	12.98	12.85	12.85	12.99	12.4	10,000
October 20, 2025	12.42	12.31	12.31	12.59	12.3	6,000
October 17, 2025	12.31	12.34	12.34	12.65	12.3	4,719

Saga Communications, Inc. (SGA) NASDAQ