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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	13.12	13.2	13.2	13.3	13.12	19,833
July 02, 2025	13	13.2	13.3	13.3	12.99	5,273
July 01, 2025	12.88	13	13	13.38	12.75	21,023
June 30, 2025	12.75	13	13	13	12.63	5,300
June 27, 2025	12.61	12.88	12.88	13.34	12.5	12,946
June 26, 2025	12.37	12.75	12.75	12.75	12.32	5,820
June 25, 2025	12.3	12.43	12.43	14.27	11.5	179,944
June 24, 2025	12.32	12.42	12.42	12.43	12.22	2,900
June 23, 2025	12	12.31	12.31	12.37	12	2,200
June 20, 2025	12.36	12.13	12.13	12.42	12.09	4,926
June 18, 2025	12.13	12.22	12.22	12.38	12.13	6,900
June 17, 2025	12.4	12.3	12.3	12.4	12.3	2,844
June 16, 2025	12.18	12.26	12.26	12.49	12.18	1,143
June 13, 2025	12.53	12.08	12.08	12.53	12.07	3,200
June 12, 2025	12.72	12.68	12.68	12.72	12.2	4,505
June 11, 2025	12.52	12.72	12.72	12.72	12.52	2,115
June 10, 2025	12.03	12.58	12.58	12.8	12.03	9,009
June 09, 2025	11.55	12.06	12.06	12.38	11.31	12,430
June 06, 2025	12.97	12.85	12.85	12.98	12.12	11,616
June 05, 2025	12.5	13.24	13.24	13.24	12.45	26,598
June 04, 2025	12.16	12.45	12.45	12.45	12.16	5,300
June 03, 2025	12.25	12.15	12.15	12.28	12.13	2,700
June 02, 2025	12.25	12.42	12.42	12.42	12.08	2,917
May 30, 2025	12.21	12.25	12.25	12.25	12.17	2,700
May 29, 2025	12.14	12.27	12.27	12.27	11.99	3,121
May 28, 2025	12.3	11.99	11.99	12.3	11.88	5,513
May 27, 2025	12.29	12.26	12.26	12.3	11.9	2,703
May 23, 2025	12.27	12.29	12.29	12.29	11.71	12,000
May 22, 2025	12.45	12.35	12.35	12.45	12.04	2,126
May 21, 2025	12.3	12.15	12.15	12.3	12.15	1,761
May 20, 2025	11.26	12.05	12.05	12.45	11.2	5,400
May 19, 2025	12.47	12.58	12.58	12.58	12.47	1,428
May 16, 2025	11.97	12.51	12.51	12.67	11.97	6,628
May 15, 2025	11.9	12.2	12.2	12.2	11.56	3,921
May 14, 2025	11.79	11.8	11.8	12.01	11.77	4,700
May 13, 2025	11.35	11.97	11.97	11.97	11.35	10,532
May 12, 2025	11.65	11.41	11.41	11.76	11.41	4,700
May 09, 2025	11.65	11.77	11.77	11.77	11.65	800
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

Saga Communications, Inc. (SGA) NASDAQ