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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	11.97	11.75	11.75	11.97	11.34	6,123
May 07, 2025	11.4	11.52	11.52	11.63	11.4	1,404
May 06, 2025	11.52	11.4	11.4	11.52	11.4	1,206
May 05, 2025	11.6	11.35	11.35	11.63	11.35	4,526
May 02, 2025	11.43	11.6	11.6	11.6	11.35	1,600
May 01, 2025	11.35	11.35	11.43	11.4	11.35	1,731
April 30, 2025	11.4	11.35	11.35	11.44	11.18	3,000
April 29, 2025	11.6	11.41	11.41	11.6	11.4	2,200
April 28, 2025	11.59	11.6	11.6	11.6	11.41	2,948
April 25, 2025	11.4	11.5	11.5	11.5	11.4	2,500
April 24, 2025	11.65	11.68	11.68	11.68	11.6	3,900
April 23, 2025	11.56	11.66	11.66	11.66	11.46	4,125
April 22, 2025	11.4	11.44	11.44	11.54	11.4	1,812
April 21, 2025	11.54	11.4	11.4	11.8	11.4	7,200
April 17, 2025	11.25	11.43	11.43	11.43	11.25	1,809
April 16, 2025	11.05	11.19	11.19	11.39	11.05	7,300
April 15, 2025	11.14	11.06	11.06	11.24	11.06	3,511
April 14, 2025	11.35	11.28	11.28	11.35	11.17	5,445
April 11, 2025	11.5	11.35	11.35	11.5	11.3	1,204
April 10, 2025	11.5	11.5	11.5	11.63	11.5	2,100
April 09, 2025	11.3	11.49	11.49	11.77	11.25	5,879
April 08, 2025	11.7	11.4	11.4	11.71	11.4	3,924
April 07, 2025	11.52	11.7	11.7	12.25	11.45	4,800
April 04, 2025	12.14	11.77	11.77	12.79	11.68	13,700
April 03, 2025	12.52	12.49	12.49	12.6	12.01	10,200
April 02, 2025	12.42	12.51	12.51	12.78	12.4	7,600
April 01, 2025	12.15	12.4	12.4	12.65	12.15	9,600
March 31, 2025	12.2	12.47	12.47	12.56	12.16	3,600
March 28, 2025	12.29	12.19	12.19	12.66	12.19	4,293
March 27, 2025	12.17	12.74	12.74	12.74	12.15	8,500
March 26, 2025	12.66	12.55	12.55	12.8	12.5	6,400
March 25, 2025	12.64	12.55	12.55	12.67	12.55	4,800
March 24, 2025	12.59	12.72	12.72	12.84	12.54	5,300
March 21, 2025	12.46	12.6	12.6	12.76	12.19	7,935
March 20, 2025	12.78	12.57	12.57	13.07	12.35	7,542
March 19, 2025	12.16	12.9	12.9	12.97	12.16	15,417
March 18, 2025	12.31	12.2	12.2	12.31	12.08	4,540
March 17, 2025	12.22	11.98	11.98	12.26	11.98	3,500
March 14, 2025	12.03	12.12	12.12	12.12	11.71	13,098
March 13, 2025	11.72	11.97	11.97	11.99	11.67	13,121
March 12, 2025	11.83	11.71	11.71	12	11.28	22,713
March 11, 2025	11.3	12.11	12.11	12.11	11.1	41,340
March 10, 2025	11.29	11.11	11.11	11.84	11.11	40,400
March 07, 2025	11.42	11.2	11.2	11.85	11.11	42,305
March 06, 2025	10.99	11.43	11.43	11.43	10.85	33,945
March 05, 2025	10.92	10.9	10.9	10.94	10.8	27,946
March 04, 2025	11.17	10.8	10.8	11.24	10.8	10,800
March 03, 2025	11.36	11.07	11.07	11.53	11.07	14,100
February 28, 2025	11.5	11.25	11.25	11.5	11.05	6,164
February 27, 2025	11.47	11.31	11.31	11.5	11.28	9,905
February 26, 2025	11.59	11.63	11.63	11.89	11.45	11,202
February 25, 2025	11.8	11.6	11.6	11.8	11.44	17,931
February 24, 2025	12.16	11.69	11.69	12.49	11.6	17,911
February 21, 2025	12.16	12.03	12.03	12.2	12.01	2,915
February 20, 2025	12.17	12.14	12.14	12.21	12.01	6,303
February 19, 2025	12.12	12.26	12.26	12.3	12.12	45,117
February 18, 2025	12.49	12.2	12.2	12.49	12.2	11,137
February 14, 2025	12.56	12.61	12.36	12.94	12.45	28,003
February 13, 2025	12.34	12.53	12.28	12.53	12.33	6,319
February 12, 2025	12.32	12.4	12.15	12.44	12.26	7,212

Saga Communications, Inc. (SGA) NASDAQ