Saga Communications, Inc. - Class A Common Stock (SGA)
10.86
-0.12 (-1.09%)
NASDAQ · Last Trade: May 9th, 8:09 AM EDT
Historical Prices For Saga Communications, Inc. - Class A Common Stock (SGA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/08/2026 | 10.96 | 10.98 | 10.75 | 10.86 | 9,389 | 10.86 |
| 5/07/2026 | 11.03 | 11.20 | 10.85 | 10.98 | 21,332 | 10.98 |
| 5/06/2026 | 11.27 | 11.49 | 11.17 | 11.17 | 3,155 | 11.17 |
| 5/05/2026 | 11.19 | 11.30 | 11.19 | 11.22 | 2,182 | 11.22 |
| 5/04/2026 | 11.02 | 11.70 | 11.02 | 11.23 | 8,423 | 11.23 |
| 5/01/2026 | 11.24 | 11.50 | 10.99 | 11.01 | 26,293 | 11.01 |
| 4/30/2026 | 11.02 | 11.28 | 11.01 | 11.28 | 11,867 | 11.28 |
| 4/29/2026 | 11.28 | 11.29 | 11.00 | 11.01 | 13,098 | 11.01 |
| 4/28/2026 | 11.07 | 11.33 | 11.00 | 11.01 | 47,144 | 11.01 |
| 4/27/2026 | 11.75 | 11.76 | 11.00 | 11.00 | 16,957 | 11.00 |
| 4/24/2026 | 11.59 | 11.77 | 11.59 | 11.77 | 647 | 11.77 |
| 4/23/2026 | 11.35 | 11.77 | 11.35 | 11.57 | 3,341 | 11.57 |
| 4/22/2026 | 11.36 | 11.49 | 11.29 | 11.49 | 5,972 | 11.49 |
| 4/21/2026 | 11.75 | 11.75 | 11.52 | 11.52 | 2,887 | 11.52 |
| 4/20/2026 | 11.66 | 11.79 | 11.66 | 11.66 | 2,768 | 11.66 |
| 4/17/2026 | 11.89 | 11.95 | 11.78 | 11.95 | 1,612 | 11.95 |
| 4/16/2026 | 11.67 | 11.93 | 11.66 | 11.93 | 1,220 | 11.93 |
| 4/15/2026 | 11.83 | 11.83 | 11.65 | 11.79 | 1,820 | 11.79 |
| 4/14/2026 | 11.60 | 11.98 | 11.60 | 11.98 | 3,559 | 11.98 |
| 4/13/2026 | 11.69 | 11.69 | 11.69 | 11.69 | 478 | 11.69 |
| 4/10/2026 | 11.76 | 11.86 | 11.76 | 11.78 | 1,840 | 11.78 |
| 4/09/2026 | 11.59 | 11.70 | 11.59 | 11.62 | 2,789 | 11.62 |
| 4/08/2026 | 11.68 | 11.99 | 11.68 | 11.80 | 6,891 | 11.80 |
| 4/07/2026 | 11.44 | 11.77 | 11.40 | 11.60 | 2,430 | 11.60 |
| 4/06/2026 | 11.77 | 11.90 | 11.44 | 11.44 | 6,323 | 11.44 |
| 4/02/2026 | 11.62 | 11.98 | 11.62 | 11.81 | 4,772 | 11.81 |
| 4/01/2026 | 11.60 | 11.73 | 11.60 | 11.73 | 1,382 | 11.73 |
| 3/31/2026 | 11.81 | 11.85 | 11.68 | 11.70 | 2,858 | 11.70 |
| 3/30/2026 | 11.90 | 12.08 | 11.81 | 11.81 | 5,129 | 11.81 |
| 3/27/2026 | 11.97 | 12.00 | 11.88 | 11.97 | 6,062 | 11.97 |
| 3/26/2026 | 12.03 | 12.04 | 11.90 | 12.00 | 4,638 | 12.00 |
| 3/25/2026 | 11.77 | 12.05 | 11.77 | 12.05 | 1,463 | 12.05 |
| 3/24/2026 | 11.43 | 12.00 | 11.43 | 11.96 | 14,239 | 11.96 |
| 3/23/2026 | 11.99 | 11.99 | 11.42 | 11.99 | 12,445 | 11.99 |
| 3/20/2026 | 11.09 | 11.99 | 11.09 | 11.99 | 51,136 | 11.99 |
| 3/19/2026 | 11.07 | 11.21 | 11.04 | 11.19 | 5,384 | 11.19 |
| 3/18/2026 | 11.09 | 11.20 | 11.05 | 11.19 | 5,656 | 11.19 |
| 3/17/2026 | 11.30 | 11.30 | 11.16 | 11.16 | 4,565 | 11.16 |
| 3/16/2026 | 11.29 | 11.39 | 11.29 | 11.30 | 1,293 | 11.30 |
| 3/13/2026 | 10.97 | 11.39 | 10.90 | 11.39 | 6,625 | 11.39 |
| 3/12/2026 | 11.00 | 11.21 | 10.90 | 11.09 | 16,708 | 11.09 |
| 3/11/2026 | 11.40 | 11.40 | 11.00 | 11.00 | 20,538 | 11.00 |
| 3/10/2026 | 11.38 | 11.38 | 11.38 | 11.38 | 1,095 | 11.38 |
| 3/09/2026 | 11.49 | 11.49 | 11.31 | 11.36 | 2,909 | 11.36 |
| 3/06/2026 | 11.59 | 11.59 | 11.31 | 11.49 | 4,256 | 11.49 |
| 3/05/2026 | 11.53 | 11.58 | 11.43 | 11.43 | 2,242 | 11.43 |
| 3/04/2026 | 11.52 | 11.79 | 11.45 | 11.56 | 3,981 | 11.56 |
| 3/03/2026 | 11.61 | 11.71 | 11.52 | 11.56 | 7,537 | 11.56 |
| 3/02/2026 | 11.65 | 11.81 | 11.61 | 11.63 | 12,575 | 11.63 |
| 2/27/2026 | 11.66 | 11.80 | 11.65 | 11.74 | 4,815 | 11.74 |
| 2/26/2026 | 12.39 | 12.39 | 11.61 | 11.79 | 30,169 | 11.79 |
| 2/25/2026 | 12.08 | 12.76 | 12.00 | 12.74 | 40,315 | 12.49 |
| 2/24/2026 | 12.00 | 12.10 | 11.93 | 11.99 | 3,327 | 11.75 |
| 2/23/2026 | 11.95 | 12.00 | 11.86 | 11.87 | 4,645 | 11.64 |
| 2/20/2026 | 11.73 | 12.01 | 11.73 | 11.98 | 6,692 | 11.74 |
| 2/19/2026 | 11.48 | 11.75 | 11.48 | 11.73 | 8,657 | 11.50 |
| 2/18/2026 | 11.29 | 11.50 | 11.19 | 11.50 | 10,653 | 11.27 |
| 2/17/2026 | 11.19 | 11.40 | 11.19 | 11.20 | 8,310 | 10.98 |
| 2/13/2026 | 11.15 | 11.28 | 11.10 | 11.19 | 7,894 | 10.97 |
| 2/12/2026 | 11.25 | 11.32 | 11.16 | 11.23 | 9,068 | 11.01 |
| 2/11/2026 | 11.48 | 11.50 | 11.20 | 11.29 | 9,299 | 11.07 |
| 2/10/2026 | 11.32 | 11.46 | 11.22 | 11.36 | 10,523 | 11.14 |
| 2/09/2026 | 11.46 | 11.50 | 11.37 | 11.37 | 7,501 | 11.15 |