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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	12.73	12.49	12.49	12.85	12.38	5,600
October 15, 2025	12.5	12.8	12.8	12.8	12.3	22,627
October 14, 2025	12.51	12.41	12.41	12.6	12.4	5,200
October 13, 2025	12.51	12.6	12.6	12.82	12.5	9,915
October 10, 2025	12.86	12.5	12.5	12.86	12.25	4,890
October 09, 2025	12.65	12.7	12.7	12.97	12.65	3,900
October 08, 2025	12.95	12.65	12.65	13.03	12.62	9,700
October 07, 2025	12.8	12.94	12.94	12.94	12.8	700
October 06, 2025	12.96	13.03	13.03	13.19	12.71	21,819
October 03, 2025	12.8	12.98	12.98	12.98	12.69	2,216
October 02, 2025	12.5	12.66	12.66	13	12.5	6,500
October 01, 2025	12.56	13	13	13	12.22	14,035
September 30, 2025	12.88	12.44	12.44	12.88	12.22	1,000
September 29, 2025	12.32	12.32	12.32	12.32	12.32	804
September 26, 2025	12.41	12.53	12.53	12.53	12.4	2,800
September 25, 2025	12.38	12.23	12.23	12.42	12.11	6,244
September 24, 2025	12.25	12.42	12.42	12.42	12.08	4,300
September 23, 2025	12.3	12.3	12.3	12.34	12.3	1,318
September 22, 2025	12.25	12.05	12.05	12.34	12.05	5,148
September 19, 2025	12.4	12.02	12.02	13	12.02	16,900
September 18, 2025	12.26	12.49	12.49	12.65	12.23	3,300
September 17, 2025	12.39	12.23	12.23	12.62	12.23	8,300
September 16, 2025	12.16	12.46	12.46	12.67	12.16	3,699
September 15, 2025	11.88	12.03	12.03	12.19	11.88	7,800
September 12, 2025	12.16	12	12	12.16	11.95	3,341
September 11, 2025	12.05	12.04	12.04	12.17	11.99	4,000

Saga Communications, Inc. (SGA) NASDAQ