Saga Communications, Inc. Class A SGA
NASDAQ · United States · Consumer Services
$8.13-0.27 (-3.22%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.13 | -1.40% | $8.20 | $8.20 | $8.08 | 10.16K |
| 2026-09-30 | $8.24 | -0.48% | $8.49 | $8.49 | $8.24 | 700 |
| 2026-09-29 | $8.28 | -0.36% | $8.28 | $8.31 | $8.19 | 9.70K |
| 2026-09-28 | $8.31 | -3.37% | $8.67 | $8.67 | $8.24 | 26.60K |
| 2026-09-25 | $8.60 | -0.12% | $8.56 | $8.64 | $8.51 | 2.90K |
| 2026-09-24 | $8.61 | -0.92% | $8.71 | $8.75 | $8.56 | 12.20K |
| 2026-09-23 | $8.69 | -5.03% | $8.96 | $8.96 | $8.68 | 24.10K |
| 2026-09-22 | $9.15 | +1.67% | $9.10 | $9.15 | $9.04 | 12.90K |
| 2026-09-21 | $9.00 | +1.24% | $8.95 | $9.05 | $8.93 | 5.00K |
| 2026-09-18 | $8.89 | -2.52% | $9.10 | $9.14 | $8.89 | 34.10K |
| 2026-09-17 | $9.12 | +1.90% | $9.24 | $9.24 | $9.04 | 6.70K |
| 2026-09-16 | $8.95 | -0.78% | $9.11 | $9.11 | $8.91 | 6.20K |
| 2026-09-15 | $9.02 | 0.00% | $9.10 | $9.14 | $9.00 | 1.50K |
| 2026-09-14 | $9.02 | -1.20% | $9.14 | $9.15 | $8.91 | 2.50K |
| 2026-09-11 | $9.13 | +2.58% | $9.00 | $9.13 | $8.89 | 6.70K |
| 2026-09-10 | $8.90 | +2.18% | $8.66 | $8.90 | $8.66 | 4.00K |
| 2026-09-09 | $8.71 | -1.58% | $9.00 | $9.00 | $8.71 | 5.20K |
| 2026-09-08 | $8.85 | -3.59% | $9.08 | $9.13 | $8.81 | 15.50K |
| 2026-09-04 | $9.18 | -1.40% | $9.17 | $9.18 | $9.16 | 2.90K |
| 2026-09-03 | $9.31 | +3.33% | $9.04 | $9.56 | $9.01 | 29.90K |
| 2026-09-02 | $9.01 | +3.92% | $8.92 | $9.27 | $8.78 | 39.80K |
| 2026-09-01 | $8.67 | -1.59% | $8.81 | $8.94 | $8.60 | 32.70K |
| 2026-08-31 | $8.81 | -1.12% | $8.80 | $8.93 | $8.55 | 41.50K |
| 2026-08-28 | $8.91 | +0.11% | $9.00 | $9.03 | $8.82 | 9.00K |
| 2026-08-27 | $8.90 | -2.52% | $9.09 | $9.13 | $8.88 | 12.50K |
| 2026-08-26 | $9.13 | +0.88% | $9.01 | $9.13 | $8.92 | 17.80K |
| 2026-08-25 | $9.05 | -0.77% | $9.06 | $9.25 | $9.02 | 11.80K |
| 2026-08-24 | $9.12 | -0.33% | $9.27 | $9.43 | $9.07 | 13.60K |
| 2026-08-21 | $9.15 | -0.33% | $9.43 | $9.43 | $9.02 | 13.90K |
| 2026-08-20 | $9.18 | -2.55% | $9.35 | $9.48 | $9.16 | 9.90K |
| 2026-08-19 | $9.42 | +0.21% | $9.55 | $9.69 | $9.40 | 11.40K |
| 2026-08-18 | $9.40 | 0.00% | $9.40 | $9.55 | $9.31 | 10.90K |
| 2026-08-17 | $9.40 | -3.69% | $9.63 | $9.76 | $9.40 | 26.20K |
| 2026-08-14 | $9.76 | +0.51% | $9.91 | $10.10 | $9.50 | 54.10K |
| 2026-08-13 | $9.71 | -4.33% | $10.00 | $10.05 | $9.50 | 13.90K |
| 2026-08-12 | $10.15 | +2.94% | $9.76 | $10.20 | $9.72 | 7.00K |
| 2026-08-11 | $9.86 | +2.18% | $9.63 | $9.86 | $9.51 | 8.60K |
| 2026-08-10 | $9.65 | -3.88% | $9.75 | $10.04 | $9.58 | 13.10K |
| 2026-08-07 | $10.04 | +5.35% | $9.42 | $10.11 | $9.32 | 22.40K |
| 2026-08-06 | $9.53 | +1.38% | $9.33 | $9.58 | $9.18 | 7.70K |
| 2026-08-05 | $9.40 | +1.62% | $9.15 | $9.40 | $9.03 | 11.00K |
| 2026-08-04 | $9.25 | -0.64% | $9.49 | $9.54 | $9.12 | 6.60K |
| 2026-08-03 | $9.31 | +4.02% | $9.15 | $9.31 | $9.04 | 11.20K |
| 2026-07-31 | $8.95 | -0.78% | $8.93 | $9.20 | $8.78 | 6.90K |
| 2026-07-30 | $9.02 | +4.64% | $8.51 | $9.12 | $8.51 | 18.60K |
| 2026-07-29 | $8.62 | -2.16% | $8.71 | $8.76 | $8.62 | 5.10K |
| 2026-07-28 | $8.81 | +3.28% | $8.58 | $8.86 | $8.53 | 11.50K |
| 2026-07-27 | $8.53 | -0.58% | $8.50 | $8.58 | $8.50 | 7.90K |
| 2026-07-24 | $8.58 | +1.06% | $8.70 | $8.88 | $8.53 | 5.70K |
| 2026-07-23 | $8.49 | -0.59% | $8.40 | $8.69 | $8.30 | 16.70K |
| 2026-07-22 | $8.54 | -2.73% | $8.77 | $8.80 | $8.28 | 76.90K |
| 2026-07-21 | $8.78 | -1.35% | $8.89 | $8.93 | $8.77 | 10.20K |
| 2026-07-20 | $8.90 | -1.77% | $9.00 | $9.00 | $8.89 | 8.00K |
| 2026-07-17 | $9.06 | -1.31% | $9.16 | $9.24 | $8.99 | 11.90K |
| 2026-07-16 | $9.18 | -0.97% | $9.23 | $9.30 | $9.18 | 6.00K |
| 2026-07-15 | $9.27 | +2.21% | $9.03 | $9.36 | $8.96 | 11.30K |
| 2026-07-14 | $9.07 | 0.00% | $9.05 | $9.19 | $8.88 | 9.50K |
| 2026-07-13 | $9.07 | +0.67% | $8.97 | $9.30 | $8.91 | 12.10K |
| 2026-07-10 | $9.01 | -0.55% | $9.04 | $9.25 | $8.99 | 13.30K |
| 2026-07-09 | $9.06 | +1.68% | $8.86 | $9.17 | $8.85 | 14.30K |
| 2026-07-08 | $8.91 | -0.56% | $8.96 | $9.03 | $8.80 | 10.30K |
| 2026-07-07 | $8.96 | +0.67% | $9.03 | $9.10 | $8.90 | 7.50K |
| 2026-07-06 | $8.90 | -3.89% | $9.14 | $9.19 | $8.90 | 8.30K |
| 2026-07-02 | $9.26 | -0.43% | $9.39 | $9.45 | $9.11 | 9.20K |
| 2026-07-01 | $9.30 | +2.54% | $8.99 | $9.45 | $8.89 | 15.80K |
| 2026-06-30 | $9.07 | +3.78% | $8.76 | $9.14 | $8.69 | 21.40K |
| 2026-06-29 | $8.74 | +0.58% | $8.75 | $8.77 | $8.71 | 4.30K |
| 2026-06-26 | $8.69 | +3.08% | $8.38 | $8.69 | $8.38 | 16.90K |
| 2026-06-25 | $8.43 | 0.00% | $8.38 | $8.47 | $8.31 | 21.80K |
| 2026-06-24 | $8.43 | +0.36% | $8.39 | $8.43 | $8.32 | 10.60K |
| 2026-06-23 | $8.40 | -0.71% | $8.44 | $8.55 | $8.31 | 11.70K |
| 2026-06-22 | $8.46 | -1.86% | $8.63 | $8.79 | $8.24 | 38.20K |
| 2026-06-18 | $8.62 | -3.15% | $8.81 | $8.89 | $8.62 | 59.70K |
| 2026-06-17 | $8.90 | -0.56% | $8.86 | $9.10 | $8.86 | 11.20K |
| 2026-06-16 | $8.95 | -0.56% | $8.91 | $9.07 | $8.88 | 20.40K |
| 2026-06-15 | $9.00 | -1.85% | $9.13 | $9.40 | $9.00 | 26.40K |
| 2026-06-12 | $9.17 | +3.73% | $8.77 | $9.46 | $8.77 | 36.20K |
| 2026-06-11 | $8.84 | -0.79% | $8.77 | $8.96 | $8.76 | 51.70K |
| 2026-06-10 | $8.91 | +0.22% | $8.95 | $9.01 | $8.90 | 9.60K |
| 2026-06-09 | $8.89 | -0.89% | $8.97 | $9.02 | $8.85 | 25.60K |
| 2026-06-08 | $8.97 | -0.88% | $9.10 | $9.25 | $8.83 | 32.50K |
| 2026-06-05 | $9.05 | -1.52% | $9.15 | $9.24 | $9.02 | 21.70K |
| 2026-06-04 | $9.19 | -1.61% | $9.24 | $9.34 | $9.19 | 3.50K |
| 2026-06-03 | $9.34 | -0.32% | $9.33 | $9.35 | $9.18 | 11.80K |
| 2026-06-02 | $9.37 | -0.64% | $9.43 | $9.46 | $9.30 | 13.10K |
| 2026-06-01 | $9.43 | -0.53% | $9.44 | $9.49 | $9.23 | 16.00K |
| 2026-05-29 | $9.48 | -1.56% | $9.51 | $9.67 | $9.22 | 7.20K |
| 2026-05-28 | $9.63 | +2.23% | $9.48 | $9.63 | $9.34 | 6.30K |
| 2026-05-27 | $9.42 | +1.84% | $9.21 | $9.49 | $9.21 | 14.20K |
| 2026-05-26 | $9.25 | -3.44% | $9.55 | $9.84 | $9.22 | 30.70K |