Saga Communications Inc. (SGA)
12.54
0.07 (0.56%)
At close: Apr 01, 2025, 1:30 PM
Saga Communications Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 12.20 | 12.56 | 12.16 | 12.47 | 0.28 | 2.30% | 3,577 |
| Mar 28, 2025 | 12.29 | 12.66 | 12.19 | 12.19 | -0.55 | -4.32% | 4,300 |
| Mar 27, 2025 | 12.17 | 12.74 | 12.15 | 12.74 | 0.19 | 1.51% | 8,500 |
| Mar 26, 2025 | 12.66 | 12.80 | 12.50 | 12.55 | 0.00 | 0.00% | 6,400 |
| Mar 25, 2025 | 12.64 | 12.67 | 12.55 | 12.55 | -0.17 | -1.34% | 4,800 |
| Mar 24, 2025 | 12.59 | 12.84 | 12.54 | 12.72 | 0.12 | 0.95% | 5,300 |
| Mar 21, 2025 | 12.46 | 12.76 | 12.19 | 12.60 | 0.03 | 0.24% | 7,935 |
| Mar 20, 2025 | 12.78 | 13.07 | 12.35 | 12.57 | -0.33 | -2.56% | 7,542 |
| Mar 19, 2025 | 12.16 | 12.97 | 12.16 | 12.90 | 0.70 | 5.74% | 15,419 |
| Mar 18, 2025 | 12.31 | 12.31 | 12.08 | 12.20 | 0.22 | 1.84% | 4,540 |
| Mar 17, 2025 | 12.22 | 12.26 | 11.98 | 11.98 | -0.14 | -1.16% | 3,500 |
| Mar 14, 2025 | 12.03 | 12.12 | 11.71 | 12.12 | 0.15 | 1.25% | 13,098 |
| Mar 13, 2025 | 11.72 | 11.99 | 11.67 | 11.97 | 0.26 | 2.22% | 13,121 |
| Mar 12, 2025 | 11.83 | 12.00 | 11.28 | 11.71 | -0.40 | -3.30% | 22,713 |
| Mar 11, 2025 | 11.30 | 12.11 | 11.10 | 12.11 | 1.00 | 9.00% | 41,340 |
| Mar 10, 2025 | 11.29 | 11.84 | 11.11 | 11.11 | -0.09 | -0.80% | 40,400 |
| Mar 7, 2025 | 11.42 | 11.85 | 11.11 | 11.20 | -0.23 | -2.01% | 42,305 |
| Mar 6, 2025 | 10.99 | 11.43 | 10.85 | 11.43 | 0.53 | 4.86% | 33,945 |
| Mar 5, 2025 | 10.92 | 10.94 | 10.80 | 10.90 | 0.10 | 0.93% | 27,946 |
| Mar 4, 2025 | 11.17 | 11.24 | 10.80 | 10.80 | -0.27 | -2.44% | 10,800 |
| Mar 3, 2025 | 11.36 | 11.53 | 11.07 | 11.07 | -0.18 | -1.60% | 14,100 |
| Feb 28, 2025 | 11.50 | 11.50 | 11.05 | 11.25 | -0.06 | -0.53% | 6,200 |
| Feb 27, 2025 | 11.47 | 11.50 | 11.28 | 11.31 | -0.32 | -2.75% | 9,905 |
| Feb 26, 2025 | 11.59 | 11.89 | 11.45 | 11.63 | 0.03 | 0.26% | 11,202 |
| Feb 25, 2025 | 11.80 | 11.80 | 11.44 | 11.60 | -0.09 | -0.77% | 17,931 |
| Feb 24, 2025 | 12.16 | 12.49 | 11.60 | 11.69 | -0.34 | -2.83% | 17,911 |
| Feb 21, 2025 | 12.16 | 12.20 | 12.01 | 12.03 | -0.11 | -0.91% | 2,915 |
| Feb 20, 2025 | 12.17 | 12.21 | 12.01 | 12.14 | -0.12 | -0.98% | 6,303 |
| Feb 19, 2025 | 12.12 | 12.30 | 12.12 | 12.26 | 0.06 | 0.49% | 45,117 |
| Feb 18, 2025 | 12.49 | 12.49 | 12.20 | 12.20 | -0.41 | -3.25% | 11,137 |
| Feb 14, 2025 | 12.56 | 12.94 | 12.45 | 12.61 | 0.08 | 0.64% | 28,003 |
| Feb 13, 2025 | 12.34 | 12.53 | 12.33 | 12.53 | 0.13 | 1.05% | 6,319 |
| Feb 12, 2025 | 12.32 | 12.44 | 12.26 | 12.40 | 0.08 | 0.65% | 7,212 |
| Feb 11, 2025 | 12.45 | 12.60 | 12.23 | 12.32 | -0.16 | -1.28% | 11,917 |
| Feb 10, 2025 | 12.73 | 12.73 | 12.39 | 12.48 | -0.36 | -2.80% | 10,600 |
| Feb 7, 2025 | 12.82 | 12.93 | 12.69 | 12.84 | 0.03 | 0.23% | 6,830 |
| Feb 6, 2025 | 13.02 | 13.02 | 12.69 | 12.81 | -0.02 | -0.16% | 2,144 |
| Feb 5, 2025 | 12.76 | 12.85 | 12.42 | 12.83 | 0.14 | 1.10% | 14,210 |
| Feb 4, 2025 | 12.72 | 12.75 | 12.57 | 12.69 | 0.16 | 1.28% | 6,000 |
| Feb 3, 2025 | 12.36 | 13.02 | 12.36 | 12.53 | 0.08 | 0.64% | 16,500 |
| Jan 31, 2025 | 12.37 | 12.57 | 12.35 | 12.45 | 0.03 | 0.24% | 9,000 |
| Jan 30, 2025 | 12.46 | 12.50 | 12.27 | 12.42 | -0.04 | -0.32% | 3,100 |
| Jan 29, 2025 | 12.40 | 12.61 | 12.20 | 12.46 | -0.04 | -0.32% | 11,648 |
| Jan 28, 2025 | 12.30 | 12.50 | 12.20 | 12.50 | 0.14 | 1.13% | 16,945 |
| Jan 27, 2025 | 12.59 | 12.59 | 12.31 | 12.36 | -0.17 | -1.36% | 13,700 |
| Jan 24, 2025 | 12.28 | 12.58 | 12.28 | 12.53 | 0.12 | 0.97% | 11,816 |
| Jan 23, 2025 | 12.28 | 12.59 | 12.28 | 12.41 | 0.03 | 0.24% | 11,400 |
| Jan 22, 2025 | 12.20 | 12.50 | 12.07 | 12.38 | 0.35 | 2.91% | 15,200 |
| Jan 21, 2025 | 12.01 | 12.25 | 12.00 | 12.03 | 0.08 | 0.67% | 15,222 |
| Jan 17, 2025 | 11.63 | 11.95 | 11.63 | 11.95 | 0.32 | 2.75% | 19,939 |