NASDAQ : SGA
Saga Communications, Inc. — Price history
Communication Services · Broadcasting · United States
Last price 8.14 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 51.75M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Saga Communications, Inc. (SGA) closed at 8.1 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.14 | 8.18 | 8.08 | 8.1 | 5,002 | -0.49% |
| 2026-10-29 | 8.395 | 8.49 | 8.14 | 8.14 | 22,223 | -2.40% |
| 2026-10-28 | 8.4 | 8.4 | 8.3 | 8.34 | 6,647 | -0.36% |
| 2026-10-27 | 8.3 | 8.37 | 8.3 | 8.37 | 2,229 | +2.07% |
| 2026-10-26 | 8.275 | 8.374 | 8.2 | 8.2 | 6,628 | +0.00% |
| 2026-10-23 | 8.26 | 8.589 | 8.2 | 8.2 | 17,527 | -2.38% |
| 2026-10-22 | 8.4 | 8.45 | 8.4 | 8.4 | 1,695 | +0.00% |
| 2026-10-21 | 8.445 | 8.45 | 8.4 | 8.4 | 10,015 | +0.00% |
| 2026-10-20 | 8.4 | 8.545 | 8.395 | 8.4 | 9,574 | +0.96% |
| 2026-10-19 | 8.4 | 8.405 | 8.32 | 8.32 | 1,945 | +0.00% |
| 2026-10-16 | 8.27 | 8.575 | 8.25 | 8.32 | 14,151 | +1.96% |
| 2026-10-15 | 8.267 | 8.27 | 8.16 | 8.16 | 6,387 | -0.37% |
| 2026-10-14 | 8.19 | 8.19 | 8.1 | 8.19 | 6,745 | +1.11% |
| 2026-10-13 | 8.375 | 8.375 | 8.1 | 8.1 | 10,576 | -2.99% |
| 2026-10-12 | 8.35 | 8.405 | 8.35 | 8.35 | 3,379 | -0.12% |
| 2026-10-09 | 8.355 | 8.46 | 8.278 | 8.36 | 4,020 | -0.48% |
| 2026-10-08 | 8.24 | 8.42 | 8.24 | 8.4 | 4,221 | +2.31% |
| 2026-10-07 | 8.27 | 8.354 | 8.2 | 8.21 | 10,738 | -1.91% |
| 2026-10-06 | 8.425 | 8.425 | 8.325 | 8.37 | 4,918 | +0.12% |
| 2026-10-05 | 8.418 | 8.473 | 8.29 | 8.36 | 5,371 | -1.30% |
| 2026-10-02 | 8.3 | 8.47 | 8.11 | 8.47 | 5,023 | +4.18% |
| 2026-10-01 | 8.205 | 8.232 | 8.08 | 8.13 | 11,797 | -1.33% |
| 2026-09-30 | 8.49 | 8.49 | 8.24 | 8.24 | 744 | -0.48% |
| 2026-09-29 | 8.276 | 8.31 | 8.19 | 8.28 | 9,701 | -0.36% |
| 2026-09-28 | 8.67 | 8.67 | 8.24 | 8.31 | 26,559 | -3.37% |
| 2026-09-25 | 8.56 | 8.64 | 8.51 | 8.6 | 2,928 | -0.12% |
| 2026-09-24 | 8.709 | 8.75 | 8.555 | 8.61 | 12,200 | -0.92% |
| 2026-09-23 | 8.96 | 8.96 | 8.68 | 8.69 | 24,121 | -2.36% |
| 2026-09-22 | 9.1 | 9.15 | 9.04 | 9.15 | 12,920 | +1.67% |
| 2026-09-21 | 8.95 | 9.052 | 8.93 | 9 | 4,955 | +1.24% |
| 2026-09-18 | 9.1 | 9.14 | 8.89 | 8.89 | 34,113 | -2.52% |
| 2026-09-17 | 9.24 | 9.24 | 9.04 | 9.12 | 6,730 | +1.90% |
| 2026-09-16 | 9.105 | 9.105 | 8.905 | 8.95 | 6,195 | -0.78% |
| 2026-09-15 | 9.1 | 9.143 | 9 | 9.02 | 1,529 | +0.00% |
| 2026-09-14 | 9.143 | 9.15 | 8.91 | 9.02 | 2,467 | -1.20% |
| 2026-09-11 | 9 | 9.13 | 8.89 | 9.13 | 6,685 | +2.58% |
| 2026-09-10 | 8.66 | 8.9 | 8.66 | 8.9 | 3,998 | +2.18% |
| 2026-09-09 | 8.995 | 9 | 8.71 | 8.71 | 5,207 | -1.58% |
| 2026-09-08 | 9.08 | 9.125 | 8.81 | 8.85 | 15,477 | -3.59% |
| 2026-09-04 | 9.17 | 9.18 | 9.16 | 9.18 | 2,860 | -1.40% |
| 2026-09-03 | 9.035 | 9.56 | 9.005 | 9.31 | 29,967 | +3.33% |
| 2026-09-02 | 8.92 | 9.27 | 8.78 | 9.01 | 39,802 | +3.92% |
| 2026-09-01 | 8.81 | 8.94 | 8.6 | 8.67 | 32,714 | -1.59% |
| 2026-08-31 | 8.8 | 8.928 | 8.55 | 8.81 | 41,460 | -1.12% |
| 2026-08-28 | 9 | 9.025 | 8.82 | 8.91 | 8,959 | +0.11% |
| 2026-08-27 | 9.09 | 9.125 | 8.88 | 8.9 | 12,491 | -2.52% |
| 2026-08-26 | 9.01 | 9.13 | 8.92 | 9.13 | 17,751 | +0.88% |
| 2026-08-25 | 9.06 | 9.245 | 9.02 | 9.05 | 11,845 | -0.77% |
| 2026-08-24 | 9.27 | 9.425 | 9.07 | 9.12 | 13,624 | -0.33% |
| 2026-08-21 | 9.425 | 9.425 | 9.02 | 9.15 | 13,879 | -0.33% |
| 2026-08-20 | 9.35 | 9.48 | 9.16 | 9.18 | 9,916 | -2.55% |
| 2026-08-19 | 9.55 | 9.69 | 9.4 | 9.42 | 11,424 | +0.21% |
| 2026-08-18 | 9.4 | 9.545 | 9.31 | 9.4 | 10,901 | +0.00% |
| 2026-08-17 | 9.625 | 9.76 | 9.4 | 9.4 | 26,172 | -3.69% |
| 2026-08-14 | 9.91 | 10.1 | 9.5 | 9.76 | 54,061 | +0.51% |
| 2026-08-13 | 10 | 10.045 | 9.5 | 9.71 | 13,898 | -4.33% |
| 2026-08-12 | 9.76 | 10.2 | 9.72 | 10.15 | 6,984 | +2.94% |
| 2026-08-11 | 9.63 | 9.86 | 9.51 | 9.86 | 8,641 | +2.18% |
| 2026-08-10 | 9.75 | 10.04 | 9.575 | 9.65 | 13,124 | -3.88% |
| 2026-08-07 | 9.42 | 10.11 | 9.32 | 10.04 | 22,448 | +5.35% |
| 2026-08-06 | 9.33 | 9.58 | 9.18 | 9.53 | 7,687 | +1.44% |
| 2026-08-05 | 9.15 | 9.395 | 9.03 | 9.395 | 11,005 | +1.57% |
| 2026-08-04 | 9.49 | 9.54 | 9.115 | 9.25 | 6,553 | -0.64% |
| 2026-08-03 | 9.15 | 9.31 | 9.035 | 9.31 | 11,212 | +4.02% |
| 2026-07-31 | 8.93 | 9.2 | 8.78 | 8.95 | 6,947 | -0.78% |
| 2026-07-30 | 8.51 | 9.12 | 8.51 | 9.02 | 18,656 | +4.64% |
| 2026-07-29 | 8.705 | 8.755 | 8.62 | 8.62 | 5,110 | -2.16% |
| 2026-07-28 | 8.575 | 8.86 | 8.53 | 8.81 | 11,527 | +3.28% |
| 2026-07-27 | 8.5 | 8.58 | 8.5 | 8.53 | 7,904 | -0.52% |
| 2026-07-24 | 8.695 | 8.88 | 8.53 | 8.575 | 5,650 | +1.00% |
| 2026-07-23 | 8.4 | 8.69 | 8.3 | 8.49 | 16,703 | -0.53% |
| 2026-07-22 | 8.77 | 8.8 | 8.28 | 8.535 | 76,868 | -2.79% |
| 2026-07-21 | 8.89 | 8.93 | 8.77 | 8.78 | 10,180 | -1.35% |
| 2026-07-20 | 9 | 9 | 8.89 | 8.9 | 8,029 | -1.77% |
| 2026-07-17 | 9.16 | 9.235 | 8.99 | 9.06 | 11,946 | -1.31% |
| 2026-07-16 | 9.23 | 9.3 | 9.18 | 9.18 | 6,007 | -0.92% |
| 2026-07-15 | 9.03 | 9.36 | 8.963 | 9.265 | 11,282 | +2.15% |
| 2026-07-14 | 9.05 | 9.19 | 8.88 | 9.07 | 9,453 | +0.00% |
| 2026-07-13 | 8.97 | 9.3 | 8.91 | 9.07 | 12,080 | +0.67% |
| 2026-07-10 | 9.04 | 9.25 | 8.99 | 9.01 | 13,308 | -0.55% |
| 2026-07-09 | 8.86 | 9.168 | 8.85 | 9.06 | 14,285 | +1.68% |
| 2026-07-08 | 8.96 | 9.033 | 8.8 | 8.91 | 10,283 | -0.56% |
| 2026-07-07 | 9.03 | 9.1 | 8.9 | 8.96 | 7,506 | +0.67% |
| 2026-07-06 | 9.14 | 9.19 | 8.9 | 8.9 | 8,343 | -3.89% |
| 2026-07-02 | 9.39 | 9.45 | 9.11 | 9.26 | 9,196 | -0.43% |
| 2026-07-01 | 8.99 | 9.45 | 8.89 | 9.3 | 15,775 | +2.54% |
| 2026-06-30 | 8.76 | 9.14 | 8.69 | 9.07 | 21,357 | +3.78% |
| 2026-06-29 | 8.745 | 8.765 | 8.71 | 8.74 | 4,278 | +0.58% |
| 2026-06-26 | 8.38 | 8.69 | 8.38 | 8.69 | 16,948 | +3.08% |
| 2026-06-25 | 8.38 | 8.473 | 8.31 | 8.43 | 21,817 | +0.00% |
| 2026-06-24 | 8.39 | 8.43 | 8.32 | 8.43 | 10,647 | +0.36% |
| 2026-06-23 | 8.435 | 8.55 | 8.31 | 8.4 | 11,747 | -0.71% |
| 2026-06-22 | 8.63 | 8.793 | 8.237 | 8.46 | 38,290 | -1.86% |
| 2026-06-18 | 8.81 | 8.885 | 8.62 | 8.62 | 59,653 | -3.09% |
| 2026-06-17 | 8.86 | 9.104 | 8.86 | 8.895 | 11,156 | -0.61% |
| 2026-06-16 | 8.91 | 9.069 | 8.876 | 8.95 | 20,394 | -0.56% |
| 2026-06-15 | 9.13 | 9.4 | 9 | 9 | 26,365 | -1.85% |
| 2026-06-12 | 8.77 | 9.46 | 8.77 | 9.17 | 36,199 | +3.73% |
| 2026-06-11 | 8.77 | 8.958 | 8.76 | 8.84 | 51,852 | -0.79% |
| 2026-06-10 | 8.95 | 9.01 | 8.9 | 8.91 | 9,640 | +0.22% |
| 2026-06-09 | 8.97 | 9.015 | 8.85 | 8.89 | 25,639 | -0.89% |
| 2026-06-08 | 9.1 | 9.25 | 8.83 | 8.97 | 32,548 | -0.88% |
| 2026-06-05 | 9.15 | 9.235 | 9.02 | 9.05 | 21,703 | -1.52% |
| 2026-06-04 | 9.24 | 9.34 | 9.19 | 9.19 | 3,533 | -1.61% |
| 2026-06-03 | 9.33 | 9.35 | 9.18 | 9.34 | 11,794 | -0.32% |
| 2026-06-02 | 9.43 | 9.46 | 9.3 | 9.37 | 13,102 | -0.64% |
| 2026-06-01 | 9.44 | 9.49 | 9.234 | 9.43 | 16,058 | -0.53% |
| 2026-05-29 | 9.51 | 9.67 | 9.22 | 9.48 | 7,153 | -1.56% |
| 2026-05-28 | 9.48 | 9.63 | 9.34 | 9.63 | 6,319 | +2.23% |
| 2026-05-27 | 9.21 | 9.485 | 9.21 | 9.42 | 14,194 | +1.84% |
| 2026-05-26 | 9.55 | 9.84 | 9.22 | 9.25 | 30,737 | -3.44% |
| 2026-05-22 | 9.9 | 10.06 | 9.53 | 9.58 | 18,085 | -2.84% |
| 2026-05-21 | 10.12 | 10.179 | 10.01 | 10.11 | 8,752 | +0.40% |
| 2026-05-20 | 10.105 | 10.105 | 10 | 10.07 | 6,089 | +0.80% |
| 2026-05-19 | 10.05 | 10.08 | 9.9 | 9.99 | 9,814 | -0.60% |
| 2026-05-18 | 10.05 | 10.28 | 9.95 | 10.05 | 10,061 | -0.59% |
| 2026-05-15 | 10.104 | 10.27 | 10.06 | 10.11 | 5,294 | -0.39% |
| 2026-05-14 | 10.21 | 10.285 | 10.05 | 10.15 | 22,037 | +1.30% |
| 2026-05-13 | 10.13 | 10.33 | 9.96 | 10.02 | 26,296 | -1.09% |
| 2026-05-12 | 10.47 | 10.47 | 10.13 | 10.13 | 8,753 | -1.27% |