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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.73	11.98	11.98	12.01	11.73	6,700
February 19, 2026	11.49	11.73	11.73	11.75	11.49	8,700
February 18, 2026	11.29	11.5	11.5	11.5	11.19	10,646
February 17, 2026	11.19	11.2	11.2	11.4	11.19	8,310
February 13, 2026	11.15	11.19	11.19	11.28	11.1	7,900
February 12, 2026	11.25	11.23	11.23	11.32	11.16	9,268
February 11, 2026	11.48	11.29	11.29	11.5	11.2	9,300
February 10, 2026	11.32	11.36	11.36	11.46	11.22	10,523
February 09, 2026	11.46	11.37	11.37	11.5	11.37	7,501
February 06, 2026	11.23	11.32	11.32	11.45	11.2	16,650
February 05, 2026	11.28	11.41	11.41	11.45	11.28	4,800
February 04, 2026	11.35	11.47	11.47	11.5	11.32	4,000
February 03, 2026	11.45	11.4	11.4	11.45	11.4	3,900
February 02, 2026	11.4	11.44	11.44	11.48	11.36	7,027
January 30, 2026	11.48	11.38	11.38	11.48	11.37	1,832
January 29, 2026	11.52	11.49	11.49	11.52	11.18	6,227
January 28, 2026	11.28	11.43	11.43	11.43	11.28	3,405
January 27, 2026	11.38	11.15	11.15	11.49	11.15	6,877
January 26, 2026	11.19	11.3	11.3	11.4	11.18	5,319
January 23, 2026	11.3	11.21	11.21	11.3	11.08	2,900
January 22, 2026	11.36	11.3	11.3	11.47	11.2	5,002
January 21, 2026	11.33	11.26	11.26	11.42	11.2	2,920
January 20, 2026	11.27	11.19	11.19	11.27	11.15	6,200
January 16, 2026	11.53	11.31	11.31	11.55	11.31	3,073
January 15, 2026	11.62	11.44	11.44	11.66	11.33	5,700
January 14, 2026	11.28	11.44	11.44	11.51	11.25	2,600
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

Saga Communications, Inc. (SGA) NASDAQ