NasdaqGM - Nasdaq Real Time Price USD

Saga Communications, Inc. (SGA)

Compare
11.89
+0.26
+(2.24%)
As of 2:13:01 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202511.7211.9111.6711.8911.8918,855
Jan 16, 202511.7511.7911.5711.6311.6313,200
Jan 15, 202511.8611.9411.7511.8611.8612,800
Jan 14, 202511.5011.9411.5011.8811.8843,600
Jan 13, 202511.4511.5511.3711.4011.4013,400
Jan 10, 202511.6111.6811.3011.5011.5016,500
Jan 8, 202511.8212.0011.5011.5511.5544,000
Jan 7, 202511.4311.9311.4311.6511.6530,300
Jan 6, 202512.0712.0711.3711.3711.3721,200
Jan 3, 202511.3611.9811.3511.8911.8946,900
Jan 2, 202511.0511.4511.0511.2611.265,600
Dec 31, 202411.0011.2510.7511.0311.03296,500
Dec 30, 202411.2511.3510.9510.9910.9922,600
Dec 27, 202411.8011.8011.2211.2211.2235,600
Dec 26, 202411.5411.8911.5411.6811.6815,700
Dec 24, 202411.6911.7611.5611.6011.6010,200
Dec 23, 202411.8111.9811.6011.6811.6810,900
Dec 20, 202411.8911.9811.7511.9011.90137,800
Dec 19, 202412.0012.0811.8611.9011.905,400
Dec 18, 202411.9412.0711.8411.9011.9026,100
Dec 17, 202412.0012.3111.7512.1212.1232,700
Dec 16, 202412.4912.5512.0112.0612.0617,600
Dec 13, 202412.3213.1212.2912.7312.7327,700
Dec 12, 202412.0312.3311.9012.3312.338,500
Dec 11, 202412.1212.1211.7511.9211.9275,200
Dec 10, 202412.0812.1311.7512.0312.0333,900
Dec 9, 202411.8412.0511.6511.8511.8514,000
Dec 6, 202411.8412.0811.8411.9611.967,300
Dec 5, 202412.1612.3011.8611.8611.8610,600
Dec 4, 202412.2512.3612.1612.2012.2014,200
Dec 3, 202412.4012.5612.2012.2012.2014,800
Dec 2, 202412.6012.6412.4312.4312.4319,600
Nov 29, 202412.9413.0712.6512.6512.6512,200
Nov 27, 202413.1413.1412.9312.9812.986,600
Nov 26, 202413.0013.1612.8913.0013.0011,300
Nov 25, 2024 0.25 Dividend
Nov 25, 202413.2213.5313.0513.0913.0922,900
Nov 22, 202412.7113.3812.7113.1912.9415,100
Nov 21, 202412.2512.7712.2312.6212.3816,700
Nov 20, 202412.1512.3012.0512.2312.005,400
Nov 19, 202411.8912.2411.8812.0511.8212,100
Nov 18, 202412.1012.1011.7911.8011.5811,700
Nov 15, 202412.0512.0511.7111.9011.6715,000
Nov 14, 202412.1512.2311.7811.9611.7315,100
Nov 13, 202412.5712.6912.0412.0811.8511,100
Nov 12, 202413.0213.4212.5712.5712.337,900
Nov 11, 202413.7313.8513.2013.2212.9739,000
Nov 8, 202413.7913.8613.3813.6913.4344,300
Nov 7, 202413.9814.0013.8613.9013.646,800
Nov 6, 202413.9714.0913.9213.9913.727,500
Nov 5, 202413.9213.9813.6013.6013.347,600
Nov 4, 202413.9114.0713.9113.9313.6721,500
Nov 1, 202414.0114.1513.9013.9013.648,400
Oct 31, 202414.3014.3314.0014.0113.7414,300
Oct 30, 202414.8314.8914.3114.3114.0417,500
Oct 29, 202414.3415.1014.3414.8714.5946,000
Oct 28, 202414.1914.4914.1514.4514.1817,200
Oct 25, 202414.1814.2514.1414.2513.984,900
Oct 24, 202414.1414.2714.1414.2513.985,800
Oct 23, 202414.1514.4714.1514.2113.947,300
Oct 22, 202414.1714.2614.1414.2013.934,600
Oct 21, 202414.5014.6014.2014.2213.959,800
Oct 18, 202414.4514.6214.3514.4814.217,800
Oct 17, 202414.4214.4514.3514.3514.0812,400
Oct 16, 202414.4314.4314.3414.3414.073,400
Oct 15, 202414.4214.5214.3614.3614.098,300
Oct 14, 202414.6014.6114.4714.5014.239,200
Oct 11, 202414.4114.5714.4014.4714.208,800
Oct 10, 202414.2014.4014.2014.4014.1310,900
Oct 9, 202414.0014.1414.0014.1413.874,100
Oct 8, 202413.9914.0913.9914.0413.7711,700
Oct 7, 202414.0014.0513.9114.0513.788,000
Oct 4, 202414.1014.1614.0014.0013.7315,100
Oct 3, 202414.1114.1614.0614.0613.794,900
Oct 2, 202414.3714.4214.1214.1813.9111,400
Oct 1, 202414.3914.3914.2814.2914.025,200
Sep 30, 202414.5014.5414.3014.3614.0910,400
Sep 27, 202414.5114.6714.4914.6214.3410,300
Sep 26, 202414.5914.6114.4514.6014.3215,700
Sep 25, 2024 0.25 Dividend
Sep 25, 202414.4614.5914.3714.5714.2922,600
Sep 24, 202414.6514.8314.4814.7914.2641,100
Sep 23, 202414.5014.6414.4014.5113.9920,300
Sep 20, 202414.5014.6214.4814.5113.9916,400
Sep 19, 202414.9614.9614.4014.5113.9975,600
Sep 18, 202414.8915.0214.7514.7614.2445,500
Sep 17, 202414.6514.8114.6014.7914.2613,200
Sep 16, 202414.6114.6314.4314.5013.9815,800
Sep 13, 202414.6014.6614.5014.5113.993,800
Sep 12, 202414.6114.6914.6114.6314.114,900
Sep 11, 202414.4014.6914.4014.6914.1724,400
Sep 10, 202414.5314.5414.4114.4113.906,100
Sep 9, 202414.5814.6314.3514.5013.9820,800
Sep 6, 202414.6614.7314.5014.5914.0716,700
Sep 5, 202414.7514.8314.6814.6814.168,000
Sep 4, 202414.8014.8114.6014.7514.2313,000
Sep 3, 202414.7314.8714.5614.7414.2225,600
Aug 30, 202414.9315.0914.6914.7214.2041,800
Aug 29, 202415.0015.1714.8515.0314.5019,700
Aug 28, 202415.0015.2914.8815.1014.5620,100
Aug 27, 202415.1015.2614.9614.9614.4319,400
Aug 26, 202415.1515.2515.0615.0814.5413,600
Aug 23, 202415.0015.2914.9015.0414.5110,600
Aug 22, 202415.1515.2815.0715.0714.536,400
Aug 21, 202415.1115.2815.0515.0614.525,000
Aug 20, 202415.1015.1314.9415.0314.5029,100
Aug 19, 202415.4615.5815.1615.2014.6614,600
Aug 16, 202415.4215.6415.2515.3814.838,600
Aug 15, 202415.2815.6215.2815.4514.9010,700
Aug 14, 202415.1015.2715.1015.1914.653,400
Aug 13, 202415.2915.2915.1015.1014.564,400
Aug 12, 202415.7715.7715.0515.0514.5212,800
Aug 9, 202416.0216.0315.6915.7015.1410,700
Aug 8, 202415.6816.4815.6816.0015.4327,400
Aug 7, 202415.4715.6215.2615.5014.9519,900
Aug 6, 202414.9915.4214.9915.4214.875,300
Aug 5, 202414.5014.8814.5014.8814.3513,600
Aug 2, 202415.0515.2114.8515.0314.507,100
Aug 1, 202415.6015.6015.0915.1714.6315,400
Jul 31, 202415.6115.8315.3115.5014.9512,700
Jul 30, 202415.2215.7315.2215.6115.0610,500
Jul 29, 202415.1115.2815.0215.2814.748,800
Jul 26, 202415.0415.1014.8615.0914.5517,800
Jul 25, 202414.9915.0014.8114.9814.4522,300
Jul 24, 202415.0015.1314.9014.9014.376,600
Jul 23, 202415.0515.0514.9114.9514.426,000
Jul 22, 202415.0915.1014.9115.0014.4711,200
Jul 19, 202415.0415.1014.9515.0414.518,100
Jul 18, 202415.2015.3515.0715.0814.5411,100
Jul 17, 202415.0515.5915.0515.3014.7627,900
Jul 16, 202415.1915.1915.0015.0214.497,900
Jul 15, 202415.5415.5415.0415.0414.519,900
Jul 12, 202415.1115.2415.0615.2414.708,000
Jul 11, 202415.1915.2015.0015.1114.5710,500
Jul 10, 202415.3615.3915.0215.0614.527,600
Jul 9, 202415.0315.7915.0315.3614.8120,500
Jul 8, 202415.2515.2514.8815.1914.657,300
Jul 5, 202415.4415.5614.9014.9614.4310,100
Jul 3, 202415.8615.8615.4315.4314.881,300
Jul 2, 202415.4715.7615.3515.3514.804,800
Jul 1, 202415.9215.9215.4615.5314.984,200
Jun 28, 202415.5316.4015.5315.7515.1916,800
Jun 27, 202415.2515.7315.2415.7215.1611,200
Jun 26, 202415.0315.3714.0615.2514.71124,100
Jun 25, 202416.0516.1815.2515.2514.7182,300
Jun 24, 202416.2416.2915.9515.9515.3815,700
Jun 21, 202416.4916.5716.1416.1415.5722,500
Jun 20, 202416.0316.5516.0316.3715.799,500
Jun 18, 202416.1016.3116.0016.1915.6122,200
Jun 17, 202416.1116.5216.1116.1115.5411,600
Jun 14, 202416.6616.6616.2416.3215.7422,000
Jun 13, 202416.7916.8116.6116.6316.0415,000
Jun 12, 202417.0017.0416.7916.8616.2614,500
Jun 11, 202416.9017.2716.8016.8116.2115,400
Jun 10, 202417.1617.1716.8116.8116.215,100
Jun 7, 202417.0817.3517.0617.0616.4514,100
Jun 6, 202417.2417.2716.9116.9316.3313,900
Jun 5, 202417.0017.5017.0017.0016.408,100
Jun 4, 202417.2817.5216.9716.9716.3721,800
Jun 3, 2024 0.25 Dividend
Jun 3, 202417.5117.7717.0517.2816.6723,000
May 31, 202417.7317.8517.5917.7616.8914,400
May 30, 202418.1218.1917.5117.5116.6521,200
May 29, 202418.0618.2017.5017.6616.7917,500
May 28, 202419.2819.8817.8218.0017.12108,200
May 24, 202419.5519.6619.2119.4518.4911,300
May 23, 202419.2919.6519.0019.3918.4414,000
May 22, 202419.5019.8319.2519.2918.3414,400
May 21, 202420.1620.1619.4319.4318.485,200
May 20, 202420.1720.2019.1819.7018.7313,500
May 17, 202419.9820.2919.9820.0419.0614,800
May 16, 202420.0320.4919.4720.0519.0719,400
May 15, 202420.2020.5319.7619.9919.0114,000
May 14, 202420.0420.3119.9020.0519.0717,000
May 13, 202420.6420.8120.0020.1019.1111,600
May 10, 202421.0121.4120.5820.8319.819,500
May 9, 202422.3522.9021.0121.5020.4424,300
May 8, 202422.9522.9522.6222.8521.734,900
May 7, 202422.8823.2622.4522.4521.359,100
May 6, 202423.3623.3922.8822.8821.769,800
May 3, 202423.5623.5623.0423.3622.217,500
May 2, 202422.6223.5422.6223.1822.046,500
May 1, 202422.9923.3022.5523.2722.135,600
Apr 30, 202423.0623.0622.7622.7921.674,100
Apr 29, 202423.2123.2123.0023.0621.933,000
Apr 26, 202423.0323.4123.0323.4122.263,000
Apr 25, 202422.3423.3022.3423.3022.165,500
Apr 24, 202422.4122.7422.4122.7421.623,700
Apr 23, 202422.7022.9622.5622.6821.573,800
Apr 22, 202423.0023.4122.7022.7021.597,700
Apr 19, 202422.5023.2522.4222.7621.6410,500
Apr 18, 202422.4322.8022.3122.7521.6322,000
Apr 17, 202422.3722.7122.3722.3821.285,800
Apr 16, 202422.3222.7522.0522.3721.2726,800
Apr 15, 202421.8022.9321.8022.1221.038,900
Apr 12, 202422.1722.2221.8021.8120.749,800
Apr 11, 202422.2522.6222.0122.0120.938,900
Apr 10, 202422.2022.4422.2022.2421.154,000
Apr 9, 202422.3822.6322.3322.4221.326,200
Apr 8, 202422.4422.7622.3122.4821.385,000
Apr 5, 202421.9722.5621.9722.5021.3914,000
Apr 4, 202422.2922.4621.8022.1721.087,000
Apr 3, 202422.1522.4921.9822.0420.9616,400
Apr 2, 202422.3722.3722.0122.1921.1017,100
Apr 1, 202422.1422.3822.0222.3721.275,900
Mar 28, 202422.5522.5822.2922.3121.216,700
Mar 27, 202423.1123.1122.3622.3621.267,500
Mar 26, 202422.8822.8822.3122.6521.5423,000
Mar 25, 202422.5022.7522.2322.7521.638,900
Mar 22, 202422.7422.7922.3522.7821.664,100
Mar 21, 202422.6523.0622.5022.9821.8510,100
Mar 20, 202421.7322.6121.5722.5221.4117,600
Mar 19, 202422.1822.3021.7921.8420.7723,400
Mar 18, 202422.6022.8122.0522.0620.9819,900
Mar 15, 2024 0.60 Dividend
Mar 15, 202422.9223.1222.6522.7021.5916,000
Mar 14, 202423.5823.9323.0923.2021.4927,800
Mar 13, 202423.5523.9523.3523.4121.6810,200
Mar 12, 202423.5823.6623.3123.4021.6827,100
Mar 11, 202424.5024.5023.4523.5921.8512,000
Mar 8, 202424.5024.6724.1124.5022.6913,400
Mar 7, 202424.3524.4923.4624.3022.5110,300
Mar 6, 202423.3224.2523.1024.0422.2715,200
Mar 5, 202423.0023.4523.0023.3921.6715,400
Mar 4, 202422.8823.2622.8023.1021.408,100
Mar 1, 202422.9723.2422.6122.6220.9512,700
Feb 29, 202422.6023.1922.4622.6220.9517,500
Feb 28, 202423.6623.7322.6122.6120.949,600
Feb 27, 202424.2224.5023.7223.9022.1411,400
Feb 26, 202424.2424.3923.8624.1822.4019,000
Feb 23, 202423.4224.2423.3924.2422.4511,200
Feb 22, 202423.4823.9623.4123.7421.9912,400
Feb 21, 202424.2624.2623.5523.5921.855,600
Feb 20, 202423.7824.7023.4024.5022.6914,400
Feb 16, 2024 0.25 Dividend
Feb 16, 202423.2123.8723.2123.7221.977,600
Feb 15, 202423.3623.7923.3023.7921.805,100
Feb 14, 202422.9523.6022.6923.5921.6213,900
Feb 13, 202423.7923.7922.7522.9020.9911,300
Feb 12, 202423.7923.8123.2423.2421.3011,200
Feb 9, 202423.4723.7923.2023.7921.8010,000
Feb 8, 202423.0123.9923.0123.6121.648,000
Feb 7, 202423.6823.6823.0123.0121.0912,100
Feb 6, 202423.5423.8923.4323.8021.8114,900
Feb 5, 202423.9623.9623.2123.5721.6036,400
Feb 2, 202423.5524.0023.3024.0022.009,100
Feb 1, 202423.8623.9923.5723.9721.975,800
Jan 31, 202423.6723.9023.4323.6221.6510,000
Jan 30, 202423.6423.9923.4523.4521.498,800
Jan 29, 202424.0924.0923.4723.6421.6718,700
Jan 26, 202424.0024.1923.6523.9921.999,500
Jan 25, 202423.7424.2023.5424.0022.0013,600
Jan 24, 202423.3523.7823.2023.7421.7611,300
Jan 23, 202423.9623.9623.0323.0321.1138,200
Jan 22, 202422.7223.8422.5323.6621.6929,400
Jan 19, 202422.0722.8121.5222.6320.7432,400
Jan 18, 202421.7922.5521.5922.0920.2524,300
Jan 17, 202422.0622.6021.4521.8119.9932,300

Related Tickers

SALM Salem Media Group, Inc.
0.6295
+6.69%
 
BBGI Beasley Broadcast Group, Inc.
8.50
-4.49%
 
SSP The E.W. Scripps Company
2.2799
+3.64%
 
CMLS Cumulus Media Inc.
0.8000
-8.05%
 
EMMS Emmis Corporation
3.2500
0.00%
 
IHRT iHeartMedia, Inc.
2.3150
+4.75%
 
UONEK Urban One, Inc.
0.9000
+5.76%
 
GTN Gray Media, Inc.
3.2250
+0.47%
 
SJ Scienjoy Holding Corporation
0.8801
+3.54%
 
SBGI Sinclair, Inc.
14.77
-0.54%