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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	12	12.03	12.03	12.13	11.98	3,408
September 09, 2025	11.96	12.02	12.02	12.14	11.96	4,500
September 08, 2025	11.99	12.05	12.05	12.19	11.91	8,843
September 05, 2025	12.09	11.9	11.9	12.17	11.9	6,651
September 04, 2025	11.94	12.07	12.07	12.15	11.89	14,017
September 03, 2025	11.82	11.8	11.8	12.01	11.8	17,300
September 02, 2025	11.99	11.86	11.86	12.07	11.86	8,026
August 29, 2025	12.05	12	12	12.2	11.99	15,900
August 28, 2025	12.5	12.1	12.1	12.5	11.99	21,929
August 27, 2025	12.33	12.4	12.4	12.67	12.33	17,021
August 26, 2025	12.94	12.73	12.73	13.16	12.59	21,900
August 25, 2025	13.3	13.26	13.01	13.5	13.05	42,200
August 22, 2025	13.25	13.3	13.3	13.5	13.25	7,729
August 21, 2025	13.24	13.2	13.2	13.24	13.2	1,334

Saga Communications, Inc. (SGA) NASDAQ