Saga Communications, Inc. Historical Stock Prices

SGA 
$39.04
*  
0.26
0.67%
Get SGA Alerts
*Delayed - data as of Jul. 11, 2014 14:27 ET  -  Find a broker to begin trading SGA now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
View:    SGA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
14:27  37.92  39.669  37.96  39.04 3,554
07/10/2014 38.86 39.25 38.27 38.78 4,801
07/09/2014 39 39.7 38.946 39.49 2,421
07/08/2014 39.31 39.565 38.17 39.42 8,671
07/07/2014 41 41.41 38.77 39.54 16,808
07/03/2014 43.65 43.65 41.12 41.13 11,711
07/02/2014 42.24 43.35 42.24 42.86 5,855
07/01/2014 42.76 43.92 41.64 42.54 21,732
06/30/2014 41.31 42.822 41.0105 42.72 12,373
06/27/2014 37.71 41.52 37.71 41.52 109,356
06/26/2014 37.35 37.9 36.81 37.74 12,219
06/25/2014 37.82 39.09 36.76 37.33 20,707
06/24/2014 38.32 39.22 37.71 38.2 17,299
06/23/2014 38.45 40.51 37.33 38.56 21,573
06/20/2014 39.31 39.741 37.8 38.59 29,650
06/19/2014 38.72 39.58 38.43 38.91 8,426
06/18/2014 38.8 39.342 37.4 37.96 12,432
06/17/2014 39.5 39.76 38.79 39.32 15,152
06/16/2014 41.25 41.25 38.69 39.38 22,635
06/13/2014 42.11 42.11 40.99 41.61 5,797
06/12/2014 43.16 43.16 41.71 42.02 3,769
06/11/2014 43.16 44.27 42.665 42.99 5,341
06/10/2014 43.5 43.97 42.22 43.56 8,548
06/09/2014 42.5 43.4 42.5 43.4 3,492
06/06/2014 42.4 43.19 42.201 43.19 4,450
06/05/2014 41.37 41.99 41.2 41.99 6,943
06/04/2014 42.37 42.53 40.8 41.5 6,549
06/03/2014 44.61 44.61 42.4 42.73 4,544
06/02/2014 46.01 46.382 44.6 45.08 10,298
05/30/2014 46.72 46.72 45.61 46.19 14,258
05/29/2014 47.5 47.58 45.6 46.61 12,611
05/28/2014 44.89 47.75 44.89 47.09 15,177
05/27/2014 44.93 45.89 44.8 45.45 11,475
05/23/2014 43.93 44.87 43.875 44.55 15,110
05/22/2014 43.62 43.9 42.94 43.9 18,515
05/21/2014 42.92 44.345 42.92 43.13 15,615
05/20/2014 44.25 44.37 42.1 42.8 25,552
05/19/2014 42.73 44.9 42.53 44.1 15,713
05/16/2014 40.75 43.125 39.98 42.94 14,670
05/15/2014 41.79 41.81 40.1 40.61 14,503
05/14/2014 44.56 45.29 41.79 41.79 19,746
05/13/2014 45.5 46.09 44.42 44.42 18,673
05/12/2014 43.88 45.39 43.7 45.39 13,140
05/09/2014 42.23 43.7 41.9 43 18,595
05/08/2014 41.88 43.69 41.88 42.54 15,615
05/07/2014 41.6 42.01 39.9031 41.68 22,307
05/06/2014 40.3 44.4 39.65 43.03 29,072
05/05/2014 38.68 40.9 38.51 38.61 14,217
05/02/2014 41.03 41.2 38.34 38.7 24,590
05/01/2014 44.42 44.46 40.79 41.02 15,834
04/30/2014 45.2 45.6 44.28 44.3 11,191
04/29/2014 46.25 46.25 45.1 45.8 7,507
04/28/2014 45.94 46.99 45.76 46.01 7,490
04/25/2014 47.05 47.05 44.9 45.61 13,622
04/24/2014 47.41 47.8 46.92 46.98 7,241
04/23/2014 46.56 47.77 46.56 46.94 12,659
04/22/2014 46.1 47.105 45.88 46.89 14,007
04/21/2014 45.74 47.4 45.2101 46.19 13,218
04/17/2014 45.28 45.7 44.25 45.7 14,638
04/16/2014 46.11 46.11 44.91 45.34 10,071
04/15/2014 46.35 46.41 44.07 45.47 19,836
04/14/2014 46.44 46.98 45.58 46.57 13,407
04/11/2014 46.5 46.65 44.67 45.95 14,366
04/10/2014 48.74 48.74 46.46 46.73 15,723
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?