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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 20, 2025	13.19	13.3	13.3	13.46	13.19	1,400
August 19, 2025	13.3	13.05	13.05	13.41	13.05	2,900
August 18, 2025	13.19	13.07	13.07	13.38	13.05	2,900
August 15, 2025	13.27	13.45	13.45	13.46	13	2,745
August 14, 2025	12.95	13.5	13.5	13.51	12.77	4,402
August 13, 2025	12.98	12.96	12.96	13.19	12.77	3,535
August 12, 2025	12.79	12.89	12.89	13	12.77	5,200
August 11, 2025	12.72	12.8	12.8	13.19	12.72	4,640
August 08, 2025	12.4	12.9	12.9	12.9	12.4	5,800
August 07, 2025	12.2	12.75	12.75	12.75	12.2	19,042
August 06, 2025	12.53	12.1	12.1	12.81	12.1	4,400
August 05, 2025	12.92	12.58	12.58	12.92	12.25	7,742
August 04, 2025	13.15	13.15	13.15	13.15	13.15	448
August 01, 2025	12.51	12.78	12.78	12.8	12.5	2,605
July 31, 2025	13.22	12.6	12.6	13.33	12.52	5,556
July 30, 2025	13.37	13.05	13.05	13.4	13.05	2,048
July 29, 2025	13.15	13.05	13.05	13.38	13.05	1,110
July 28, 2025	13.65	13.04	13.04	13.65	13.04	2,613
July 25, 2025	13.55	13.55	13.55	13.55	13.29	5,000
July 24, 2025	13.1	13.42	13.42	13.81	13.07	2,900
July 23, 2025	13.21	13.26	13.26	13.49	13.19	3,068
July 22, 2025	13.25	13.02	13.02	13.62	12.85	6,515
July 21, 2025	13.01	13.2	13.2	13.21	12.6	10,400
July 18, 2025	13.63	13.26	13.26	13.63	13.08	3,322
July 17, 2025	13.03	13.22	13.22	13.44	13.03	4,643
July 16, 2025	13.29	13.13	13.13	13.9	13.13	5,700
July 15, 2025	13.6	13.33	13.33	13.6	13.33	2,604
July 14, 2025	13.5	13.53	13.53	13.86	13.5	6,211
July 11, 2025	13.63	13.42	13.42	14.21	13.42	9,200
July 10, 2025	13.5	13.74	13.74	13.74	13.33	12,700
July 09, 2025	13.19	13.42	13.42	13.43	13.19	4,200
July 08, 2025	13.15	13.34	13.34	13.5	13.15	14,645
July 07, 2025	13.33	13.27	13.27	13.33	13	12,618
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

Saga Communications, Inc. (SGA) NASDAQ