Saga Communications, Inc. (SGA)
NASDAQ: SGA · Real-Time Price · USD
8.69
+0.26 (3.08%)
At close: Jun 26, 2026, 4:00 PM EDT
8.61
-0.08 (-0.92%)
After-hours: Jun 26, 2026, 4:10 PM EDT
Saga Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.38 | 8.69 | 8.38 | 8.69 | 8.69 | 3.08% | 16,948 |
| Jun 25, 2026 | 8.38 | 8.47 | 8.31 | 8.43 | 8.43 | - | 21,817 |
| Jun 24, 2026 | 8.39 | 8.43 | 8.32 | 8.43 | 8.43 | 0.36% | 10,647 |
| Jun 23, 2026 | 8.44 | 8.55 | 8.31 | 8.40 | 8.40 | -0.71% | 11,746 |
| Jun 22, 2026 | 8.63 | 8.79 | 8.24 | 8.46 | 8.46 | -1.86% | 37,505 |
| Jun 18, 2026 | 8.81 | 8.89 | 8.62 | 8.62 | 8.62 | -3.09% | 59,653 |
| Jun 17, 2026 | 8.86 | 9.10 | 8.86 | 8.90 | 8.90 | -0.61% | 11,156 |
| Jun 16, 2026 | 8.91 | 9.07 | 8.88 | 8.95 | 8.95 | -0.56% | 20,394 |
| Jun 15, 2026 | 9.13 | 9.40 | 9.00 | 9.00 | 9.00 | -1.85% | 26,365 |
| Jun 12, 2026 | 8.77 | 9.46 | 8.77 | 9.17 | 9.17 | 3.73% | 36,199 |
| Jun 11, 2026 | 8.77 | 8.96 | 8.76 | 8.84 | 8.84 | -0.79% | 51,852 |
| Jun 10, 2026 | 8.95 | 9.01 | 8.90 | 8.91 | 8.91 | 0.22% | 9,640 |
| Jun 9, 2026 | 8.97 | 9.02 | 8.85 | 8.89 | 8.89 | -0.89% | 25,639 |
| Jun 8, 2026 | 9.10 | 9.25 | 8.83 | 8.97 | 8.97 | -0.88% | 32,548 |
| Jun 5, 2026 | 9.15 | 9.24 | 9.02 | 9.05 | 9.05 | -1.52% | 21,703 |
| Jun 4, 2026 | 9.24 | 9.34 | 9.19 | 9.19 | 9.19 | -1.61% | 3,533 |
| Jun 3, 2026 | 9.33 | 9.35 | 9.18 | 9.34 | 9.34 | -0.32% | 11,794 |
| Jun 2, 2026 | 9.43 | 9.46 | 9.30 | 9.37 | 9.37 | -0.64% | 13,102 |
| Jun 1, 2026 | 9.44 | 9.49 | 9.23 | 9.43 | 9.43 | -0.53% | 16,058 |
| May 29, 2026 | 9.51 | 9.67 | 9.22 | 9.48 | 9.48 | -1.56% | 7,153 |
| May 28, 2026 | 9.48 | 9.63 | 9.34 | 9.63 | 9.63 | 2.23% | 6,319 |
| May 27, 2026 | 9.21 | 9.49 | 9.21 | 9.42 | 9.42 | 1.84% | 14,194 |
| May 26, 2026 | 9.55 | 9.84 | 9.22 | 9.25 | 9.25 | -3.44% | 30,737 |
| May 22, 2026 | 9.90 | 10.06 | 9.53 | 9.58 | 9.58 | -2.84% | 18,085 |
| May 21, 2026 | 10.12 | 10.18 | 10.01 | 10.11 | 9.86 | 0.40% | 8,752 |
| May 20, 2026 | 10.11 | 10.11 | 10.00 | 10.07 | 9.82 | 0.80% | 6,089 |
| May 19, 2026 | 10.05 | 10.08 | 9.90 | 9.99 | 9.74 | -0.60% | 9,814 |
| May 18, 2026 | 10.05 | 10.28 | 9.95 | 10.05 | 9.80 | -0.59% | 10,061 |
| May 15, 2026 | 10.10 | 10.27 | 10.06 | 10.11 | 9.86 | -0.39% | 5,294 |
| May 14, 2026 | 10.21 | 10.29 | 10.05 | 10.15 | 9.90 | 1.30% | 22,037 |
| May 13, 2026 | 10.13 | 10.33 | 9.96 | 10.02 | 9.77 | -1.09% | 26,296 |
| May 12, 2026 | 10.47 | 10.47 | 10.13 | 10.13 | 9.88 | -1.27% | 8,753 |
| May 11, 2026 | 10.73 | 11.05 | 10.24 | 10.26 | 10.01 | -5.52% | 47,117 |
| May 8, 2026 | 10.96 | 10.98 | 10.75 | 10.86 | 10.59 | -1.09% | 9,389 |
| May 7, 2026 | 11.03 | 11.20 | 10.85 | 10.98 | 10.71 | -1.70% | 21,331 |
| May 6, 2026 | 11.27 | 11.49 | 11.17 | 11.17 | 10.89 | -0.45% | 3,155 |
| May 5, 2026 | 11.19 | 11.30 | 11.19 | 11.22 | 10.94 | -0.09% | 2,181 |
| May 4, 2026 | 11.02 | 11.70 | 11.02 | 11.23 | 10.95 | 2.00% | 8,423 |
| May 1, 2026 | 11.24 | 11.50 | 10.99 | 11.01 | 10.74 | -2.39% | 26,293 |
| Apr 30, 2026 | 11.02 | 11.28 | 11.01 | 11.28 | 11.00 | 2.45% | 11,867 |
| Apr 29, 2026 | 11.28 | 11.29 | 11.00 | 11.01 | 10.74 | - | 13,098 |
| Apr 28, 2026 | 11.07 | 11.34 | 11.00 | 11.01 | 10.74 | 0.09% | 47,143 |
| Apr 27, 2026 | 11.75 | 11.76 | 11.00 | 11.00 | 10.73 | -6.50% | 16,956 |
| Apr 24, 2026 | 11.59 | 11.77 | 11.59 | 11.77 | 11.47 | 1.69% | 646 |
| Apr 23, 2026 | 11.35 | 11.77 | 11.35 | 11.57 | 11.28 | 0.70% | 3,340 |
| Apr 22, 2026 | 11.36 | 11.49 | 11.30 | 11.49 | 11.21 | -0.26% | 5,972 |
| Apr 21, 2026 | 11.75 | 11.75 | 11.52 | 11.52 | 11.24 | -1.20% | 2,885 |
| Apr 20, 2026 | 11.66 | 11.80 | 11.66 | 11.66 | 11.37 | -2.43% | 2,767 |
| Apr 17, 2026 | 11.89 | 11.95 | 11.78 | 11.95 | 11.65 | 0.17% | 1,611 |
| Apr 16, 2026 | 11.67 | 11.93 | 11.66 | 11.93 | 11.63 | 1.14% | 1,219 |
| Apr 15, 2026 | 11.83 | 11.83 | 11.66 | 11.80 | 11.50 | -1.54% | 1,819 |
| Apr 14, 2026 | 11.60 | 11.98 | 11.60 | 11.98 | 11.68 | 2.45% | 3,559 |
| Apr 13, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.40 | -0.73% | 478 |
| Apr 10, 2026 | 11.76 | 11.86 | 11.76 | 11.78 | 11.49 | 1.38% | 1,840 |
| Apr 9, 2026 | 11.59 | 11.70 | 11.59 | 11.62 | 11.33 | -1.53% | 2,788 |
| Apr 8, 2026 | 11.68 | 11.99 | 11.68 | 11.80 | 11.51 | 1.72% | 6,891 |
| Apr 7, 2026 | 11.44 | 11.77 | 11.40 | 11.60 | 11.31 | 1.40% | 2,430 |
| Apr 6, 2026 | 11.77 | 11.90 | 11.44 | 11.44 | 11.16 | -3.13% | 6,323 |
| Apr 2, 2026 | 11.62 | 11.98 | 11.62 | 11.81 | 11.52 | 0.64% | 4,772 |
| Apr 1, 2026 | 11.60 | 11.74 | 11.60 | 11.74 | 11.44 | 0.30% | 1,382 |
| Mar 31, 2026 | 11.81 | 11.85 | 11.68 | 11.70 | 11.41 | -0.93% | 3,404 |
| Mar 30, 2026 | 11.90 | 12.08 | 11.81 | 11.81 | 11.52 | -1.32% | 5,128 |
| Mar 27, 2026 | 11.97 | 12.00 | 11.88 | 11.97 | 11.67 | -0.26% | 6,062 |
| Mar 26, 2026 | 12.03 | 12.05 | 11.90 | 12.00 | 11.70 | -0.41% | 4,638 |
| Mar 25, 2026 | 11.77 | 12.05 | 11.77 | 12.05 | 11.75 | 0.75% | 1,462 |
| Mar 24, 2026 | 11.43 | 12.00 | 11.43 | 11.96 | 11.66 | -0.25% | 14,295 |
| Mar 23, 2026 | 11.99 | 11.99 | 11.42 | 11.99 | 11.69 | - | 12,443 |
| Mar 20, 2026 | 11.09 | 11.99 | 11.09 | 11.99 | 11.69 | 7.15% | 51,135 |
| Mar 19, 2026 | 11.07 | 11.21 | 11.04 | 11.19 | 10.91 | - | 5,383 |
| Mar 18, 2026 | 11.09 | 11.20 | 11.05 | 11.19 | 10.91 | 0.27% | 5,655 |
| Mar 17, 2026 | 11.30 | 11.30 | 11.16 | 11.16 | 10.88 | -1.24% | 4,564 |
| Mar 16, 2026 | 11.29 | 11.39 | 11.29 | 11.30 | 11.02 | -0.79% | 1,293 |
| Mar 13, 2026 | 10.97 | 11.39 | 10.90 | 11.39 | 11.11 | 2.71% | 6,625 |
| Mar 12, 2026 | 11.00 | 11.21 | 10.90 | 11.09 | 10.82 | 0.82% | 16,707 |
| Mar 11, 2026 | 11.40 | 11.40 | 11.00 | 11.00 | 10.73 | -3.34% | 20,637 |
| Mar 10, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.10 | 0.18% | 1,094 |
| Mar 9, 2026 | 11.49 | 11.49 | 11.31 | 11.36 | 11.08 | -1.13% | 2,909 |
| Mar 6, 2026 | 11.59 | 11.59 | 11.31 | 11.49 | 11.21 | 0.52% | 4,255 |
| Mar 5, 2026 | 11.53 | 11.58 | 11.43 | 11.43 | 11.15 | -1.12% | 2,241 |
| Mar 4, 2026 | 11.52 | 11.79 | 11.45 | 11.56 | 11.27 | - | 3,980 |
| Mar 3, 2026 | 11.61 | 11.71 | 11.52 | 11.56 | 11.27 | -0.60% | 7,537 |
| Mar 2, 2026 | 11.65 | 11.81 | 11.61 | 11.63 | 11.34 | -0.94% | 12,574 |
| Feb 27, 2026 | 11.66 | 11.80 | 11.65 | 11.74 | 11.45 | -0.42% | 4,814 |
| Feb 26, 2026 | 12.39 | 12.39 | 11.61 | 11.79 | 11.50 | -5.60% | 30,368 |
| Feb 25, 2026 | 12.09 | 12.76 | 12.00 | 12.74 | 12.18 | 6.26% | 40,313 |
| Feb 24, 2026 | 12.00 | 12.10 | 11.93 | 11.99 | 11.46 | 1.01% | 3,326 |
| Feb 23, 2026 | 11.95 | 12.00 | 11.86 | 11.87 | 11.35 | -0.88% | 4,645 |
| Feb 20, 2026 | 11.73 | 12.01 | 11.73 | 11.98 | 11.45 | 2.10% | 6,692 |
| Feb 19, 2026 | 11.49 | 11.75 | 11.49 | 11.73 | 11.22 | 2.00% | 8,657 |
| Feb 18, 2026 | 11.29 | 11.50 | 11.19 | 11.50 | 11.00 | 2.68% | 10,653 |
| Feb 17, 2026 | 11.19 | 11.40 | 11.19 | 11.20 | 10.71 | 0.09% | 8,310 |
| Feb 13, 2026 | 11.15 | 11.28 | 11.10 | 11.19 | 10.70 | -0.36% | 7,894 |
| Feb 12, 2026 | 11.25 | 11.32 | 11.16 | 11.23 | 10.74 | -0.53% | 9,268 |
| Feb 11, 2026 | 11.48 | 11.50 | 11.20 | 11.29 | 10.79 | -0.62% | 9,299 |
| Feb 10, 2026 | 11.32 | 11.46 | 11.22 | 11.36 | 10.86 | -0.09% | 10,523 |
| Feb 9, 2026 | 11.46 | 11.50 | 11.37 | 11.37 | 10.87 | 0.44% | 7,501 |
| Feb 6, 2026 | 11.23 | 11.45 | 11.20 | 11.32 | 10.82 | -0.79% | 16,650 |
| Feb 5, 2026 | 11.28 | 11.45 | 11.28 | 11.41 | 10.91 | -0.52% | 4,774 |
| Feb 4, 2026 | 11.35 | 11.50 | 11.32 | 11.47 | 10.97 | 0.61% | 3,966 |
| Feb 3, 2026 | 11.45 | 11.45 | 11.40 | 11.40 | 10.90 | -0.35% | 3,857 |