Saga Communications, Inc. (SGA)
NASDAQ: SGA · Real-Time Price · USD
11.40
-0.09 (-0.78%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Saga Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.49 | 11.49 | 11.31 | 11.42 | - | -0.61% | 2,451 |
| Mar 6, 2026 | 11.59 | 11.59 | 11.31 | 11.49 | 11.49 | 0.52% | 4,255 |
| Mar 5, 2026 | 11.53 | 11.58 | 11.43 | 11.43 | 11.43 | -1.12% | 2,241 |
| Mar 4, 2026 | 11.52 | 11.79 | 11.45 | 11.56 | 11.56 | - | 3,980 |
| Mar 3, 2026 | 11.61 | 11.71 | 11.52 | 11.56 | 11.56 | -0.60% | 7,537 |
| Mar 2, 2026 | 11.65 | 11.81 | 11.61 | 11.63 | 11.63 | -0.94% | 12,574 |
| Feb 27, 2026 | 11.66 | 11.80 | 11.65 | 11.74 | 11.74 | -0.42% | 4,531 |
| Feb 26, 2026 | 12.39 | 12.39 | 11.61 | 11.79 | 11.79 | -7.46% | 30,368 |
| Feb 25, 2026 | 12.09 | 12.76 | 12.00 | 12.74 | 12.49 | 6.26% | 40,010 |
| Feb 24, 2026 | 12.00 | 12.10 | 11.93 | 11.99 | 11.75 | 1.01% | 3,326 |
| Feb 23, 2026 | 11.95 | 12.00 | 11.86 | 11.87 | 11.64 | -0.89% | 4,645 |
| Feb 20, 2026 | 11.73 | 12.01 | 11.73 | 11.98 | 11.74 | 2.10% | 6,692 |
| Feb 19, 2026 | 11.49 | 11.75 | 11.49 | 11.73 | 11.50 | 2.00% | 8,657 |
| Feb 18, 2026 | 11.29 | 11.50 | 11.19 | 11.50 | 11.27 | 2.68% | 10,653 |
| Feb 17, 2026 | 11.19 | 11.40 | 11.19 | 11.20 | 10.98 | 0.09% | 8,310 |
| Feb 13, 2026 | 11.15 | 11.28 | 11.10 | 11.19 | 10.97 | -0.36% | 7,894 |
| Feb 12, 2026 | 11.25 | 11.32 | 11.16 | 11.23 | 11.01 | -0.53% | 9,268 |
| Feb 11, 2026 | 11.48 | 11.50 | 11.20 | 11.29 | 11.07 | -0.62% | 9,299 |
| Feb 10, 2026 | 11.32 | 11.46 | 11.22 | 11.36 | 11.14 | -0.09% | 10,523 |
| Feb 9, 2026 | 11.46 | 11.50 | 11.37 | 11.37 | 11.15 | 0.44% | 7,501 |
| Feb 6, 2026 | 11.23 | 11.45 | 11.20 | 11.32 | 11.10 | -0.79% | 16,650 |
| Feb 5, 2026 | 11.28 | 11.45 | 11.28 | 11.41 | 11.19 | -0.52% | 4,774 |
| Feb 4, 2026 | 11.35 | 11.50 | 11.32 | 11.47 | 11.24 | 0.61% | 3,966 |
| Feb 3, 2026 | 11.45 | 11.45 | 11.40 | 11.40 | 11.18 | -0.35% | 3,857 |
| Feb 2, 2026 | 11.40 | 11.48 | 11.36 | 11.44 | 11.22 | 0.53% | 7,027 |
| Jan 30, 2026 | 11.48 | 11.48 | 11.37 | 11.38 | 11.16 | -0.96% | 1,832 |
| Jan 29, 2026 | 11.52 | 11.52 | 11.18 | 11.49 | 11.26 | 0.52% | 6,227 |
| Jan 28, 2026 | 11.28 | 11.43 | 11.28 | 11.43 | 11.21 | 2.51% | 3,405 |
| Jan 27, 2026 | 11.38 | 11.49 | 11.15 | 11.15 | 10.93 | -1.33% | 6,885 |
| Jan 26, 2026 | 11.19 | 11.40 | 11.18 | 11.30 | 11.08 | 0.80% | 5,319 |
| Jan 23, 2026 | 11.30 | 11.30 | 11.08 | 11.21 | 10.99 | -0.80% | 2,873 |
| Jan 22, 2026 | 11.36 | 11.47 | 11.20 | 11.30 | 11.08 | 0.36% | 5,002 |
| Jan 21, 2026 | 11.33 | 11.42 | 11.20 | 11.26 | 11.04 | 0.63% | 2,920 |
| Jan 20, 2026 | 11.27 | 11.27 | 11.15 | 11.19 | 10.97 | -1.06% | 6,189 |
| Jan 16, 2026 | 11.53 | 11.55 | 11.31 | 11.31 | 11.09 | -1.14% | 3,073 |
| Jan 15, 2026 | 11.62 | 11.66 | 11.33 | 11.44 | 11.22 | - | 5,694 |
| Jan 14, 2026 | 11.28 | 11.51 | 11.25 | 11.44 | 11.22 | 2.51% | 2,598 |
| Jan 13, 2026 | 11.31 | 11.59 | 11.16 | 11.16 | 10.94 | -4.12% | 7,336 |
| Jan 12, 2026 | 10.94 | 11.99 | 10.75 | 11.64 | 11.41 | 5.24% | 54,551 |
| Jan 9, 2026 | 11.13 | 11.13 | 10.95 | 11.06 | 10.84 | -0.36% | 3,146 |
| Jan 8, 2026 | 10.72 | 11.10 | 10.72 | 11.10 | 10.88 | 3.54% | 8,505 |
| Jan 7, 2026 | 11.34 | 11.39 | 10.68 | 10.72 | 10.51 | -5.05% | 83,772 |
| Jan 6, 2026 | 11.29 | 11.44 | 11.29 | 11.29 | 11.07 | -0.88% | 2,572 |
| Jan 5, 2026 | 11.50 | 11.59 | 11.32 | 11.39 | 11.17 | -0.92% | 5,979 |
| Jan 2, 2026 | 11.40 | 11.59 | 11.40 | 11.50 | 11.27 | 0.40% | 8,101 |
| Dec 31, 2025 | 11.48 | 11.48 | 11.37 | 11.45 | 11.23 | 0.44% | 1,921 |
| Dec 30, 2025 | 11.44 | 11.50 | 11.39 | 11.40 | 11.18 | - | 17,324 |
| Dec 29, 2025 | 11.37 | 11.42 | 11.30 | 11.40 | 11.18 | -0.35% | 10,048 |
| Dec 26, 2025 | 11.45 | 11.45 | 11.27 | 11.44 | 11.22 | 0.35% | 6,475 |
| Dec 24, 2025 | 11.44 | 11.45 | 11.40 | 11.40 | 11.18 | 0.44% | 2,476 |
| Dec 23, 2025 | 11.45 | 11.45 | 11.30 | 11.35 | 11.13 | 0.44% | 13,380 |
| Dec 22, 2025 | 11.42 | 11.48 | 11.30 | 11.30 | 11.08 | -0.44% | 9,888 |
| Dec 19, 2025 | 11.43 | 11.45 | 11.35 | 11.35 | 11.13 | - | 7,429 |
| Dec 18, 2025 | 11.35 | 11.45 | 11.32 | 11.35 | 11.13 | -0.63% | 18,897 |
| Dec 17, 2025 | 11.56 | 11.60 | 11.35 | 11.42 | 11.20 | -0.68% | 17,092 |
| Dec 16, 2025 | 11.49 | 11.70 | 11.44 | 11.50 | 11.27 | 0.52% | 15,267 |
| Dec 15, 2025 | 11.75 | 11.76 | 11.27 | 11.44 | 11.22 | -2.22% | 25,688 |
| Dec 12, 2025 | 11.89 | 11.95 | 11.50 | 11.70 | 11.47 | -1.10% | 190,418 |
| Dec 11, 2025 | 11.83 | 11.94 | 11.71 | 11.83 | 11.60 | -0.76% | 3,648 |
| Dec 10, 2025 | 11.69 | 12.00 | 11.66 | 11.92 | 11.69 | 1.02% | 9,438 |
| Dec 9, 2025 | 11.68 | 11.90 | 11.68 | 11.80 | 11.57 | 2.16% | 5,084 |
| Dec 8, 2025 | 11.54 | 11.69 | 11.54 | 11.55 | 11.32 | 0.35% | 6,529 |
| Dec 5, 2025 | 11.54 | 11.79 | 11.27 | 11.51 | 11.28 | -1.07% | 43,258 |
| Dec 4, 2025 | 11.69 | 12.00 | 11.51 | 11.64 | 11.41 | -2.88% | 14,419 |
| Dec 3, 2025 | 11.81 | 11.99 | 11.80 | 11.98 | 11.74 | 0.93% | 3,904 |
| Dec 2, 2025 | 11.80 | 11.99 | 11.80 | 11.87 | 11.64 | -0.08% | 5,750 |
| Dec 1, 2025 | 11.69 | 11.90 | 11.69 | 11.88 | 11.65 | 0.68% | 2,218 |
| Nov 28, 2025 | 11.85 | 11.86 | 11.76 | 11.80 | 11.57 | 0.68% | 6,710 |
| Nov 26, 2025 | 11.87 | 12.00 | 11.71 | 11.72 | 11.49 | -2.17% | 6,314 |
| Nov 25, 2025 | 11.37 | 12.07 | 11.35 | 11.98 | 11.74 | 3.01% | 30,072 |
| Nov 24, 2025 | 11.74 | 11.96 | 11.51 | 11.63 | 11.40 | -3.33% | 3,744 |
| Nov 21, 2025 | 12.15 | 12.46 | 12.01 | 12.03 | 11.55 | -1.07% | 24,306 |
| Nov 20, 2025 | 12.10 | 12.16 | 12.00 | 12.16 | 11.67 | 1.16% | 5,997 |
| Nov 19, 2025 | 12.07 | 12.10 | 12.02 | 12.02 | 11.54 | 0.67% | 5,043 |
| Nov 18, 2025 | 11.96 | 11.96 | 11.94 | 11.94 | 11.46 | -0.33% | 1,888 |
| Nov 17, 2025 | 12.10 | 12.10 | 11.85 | 11.98 | 11.50 | -0.25% | 9,002 |
| Nov 14, 2025 | 12.09 | 12.10 | 12.00 | 12.01 | 11.53 | -1.40% | 5,841 |
| Nov 13, 2025 | 12.11 | 12.18 | 12.00 | 12.18 | 11.69 | 1.42% | 2,351 |
| Nov 12, 2025 | 12.01 | 12.15 | 12.01 | 12.01 | 11.53 | - | 9,601 |
| Nov 11, 2025 | 11.86 | 12.20 | 11.77 | 12.01 | 11.53 | 0.50% | 3,853 |
| Nov 10, 2025 | 12.18 | 12.20 | 11.68 | 11.95 | 11.47 | -3.47% | 17,967 |
| Nov 7, 2025 | 12.08 | 12.38 | 12.05 | 12.38 | 11.88 | 2.23% | 6,234 |
| Nov 6, 2025 | 12.19 | 12.29 | 11.90 | 12.11 | 11.63 | -1.70% | 21,252 |
| Nov 5, 2025 | 12.00 | 12.45 | 12.00 | 12.32 | 11.83 | 2.67% | 10,307 |
| Nov 4, 2025 | 12.13 | 12.14 | 11.89 | 12.00 | 11.52 | -1.07% | 7,527 |
| Nov 3, 2025 | 12.25 | 12.57 | 12.06 | 12.13 | 11.64 | -0.98% | 6,280 |
| Oct 31, 2025 | 12.49 | 12.65 | 12.25 | 12.25 | 11.76 | 0.74% | 2,087 |
| Oct 30, 2025 | 12.32 | 12.32 | 12.15 | 12.16 | 11.67 | -2.56% | 3,628 |
| Oct 29, 2025 | 12.31 | 12.48 | 12.26 | 12.48 | 11.98 | 3.14% | 1,845 |
| Oct 28, 2025 | 12.23 | 12.23 | 12.05 | 12.10 | 11.62 | -1.22% | 4,701 |
| Oct 27, 2025 | 12.45 | 12.45 | 12.25 | 12.25 | 11.76 | -1.65% | 7,042 |
| Oct 24, 2025 | 12.51 | 12.65 | 12.40 | 12.46 | 11.96 | -0.75% | 2,913 |
| Oct 23, 2025 | 12.50 | 12.69 | 12.50 | 12.55 | 12.05 | 0.39% | 1,592 |
| Oct 22, 2025 | 12.56 | 12.63 | 12.48 | 12.50 | 12.00 | -2.72% | 2,869 |
| Oct 21, 2025 | 12.98 | 12.99 | 12.40 | 12.85 | 12.34 | 4.39% | 9,944 |
| Oct 20, 2025 | 12.42 | 12.59 | 12.30 | 12.31 | 11.82 | -0.24% | 5,998 |
| Oct 17, 2025 | 12.31 | 12.65 | 12.30 | 12.34 | 11.85 | -1.21% | 4,719 |
| Oct 16, 2025 | 12.73 | 12.85 | 12.38 | 12.49 | 11.99 | -2.42% | 5,599 |
| Oct 15, 2025 | 12.50 | 12.80 | 12.30 | 12.80 | 12.29 | 3.14% | 22,627 |
| Oct 14, 2025 | 12.51 | 12.60 | 12.40 | 12.41 | 11.91 | -1.51% | 5,180 |