Saga Communications, Inc. Historical Stock Prices

SGA 
$39.75
*  
0.45
1.15%
Get SGA Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading SGA now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-MAY-2014 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  39.25  40.05  38.65  39.75 2,174
05/27/2015 39.3 39.572 39.13 39.3 4,647
05/26/2015 38.97 39.7599 38.45 38.45 4,399
05/22/2015 38.99 39.75 38.56 39.05 9,004
05/21/2015 38.91 39.3 38.75 39.25 6,990
05/20/2015 39.22 39.22 38.96 38.96 673
05/19/2015 39.53 39.53 38.91 39.19 5,046
05/18/2015 39.13 39.5 39.05 39.5 8,515
05/15/2015 39.57 39.8 38.83 39.17 6,256
05/14/2015 39.52 39.52 38.79 39.5 5,624
05/13/2015 40.49 40.5 39 39 7,733
05/12/2015 40.8 41.05 40 40.56 3,054
05/11/2015 41.16 41.26 40.15 40.76 2,577
05/08/2015 41.4 41.78 40.72 41.55 6,286
05/07/2015 39.99 41.75 39.99 41.08 8,415
05/06/2015 40.72 41.2 40.5 40.88 6,987
05/05/2015 40.3 41.72 39.51 40.93 5,431
05/04/2015 40.59 41.38 40.37 40.63 3,909
05/01/2015 40.461 41.23 39.65 40.71 5,960
04/30/2015 39.75 40.8 39.64 39.99 12,204
04/29/2015 41.4 41.4 39.9 39.9 2,175
04/28/2015 40.59 41.25 40.5 40.5 2,033
04/27/2015 40.95 40.95 39.62 39.71 4,278
04/24/2015 41.07 41.11 40.19 40.5 1,376
04/23/2015 38.71 40.9 38.71 40.7 4,761
04/22/2015 41.7499 41.7499 40.4729 41.47 1,155
04/21/2015 40.82 41.68 40.76 41.2 2,338
04/20/2015 40.91 41.21 40.59 41.19 2,743
04/17/2015 40.66 40.91 40.19 40.19 6,922
04/16/2015 40.82 41.74 40.82 40.93 3,211
04/15/2015 40.24 40.95 39.975 40.95 8,011
04/14/2015 40.36 40.5 39.6101 40.18 6,511
04/13/2015 41.52 41.6 39.93 39.98 8,212
04/10/2015 41.6 41.6 41.1 41.1 549
04/09/2015 41.19 41.64 41.17 41.64 1,727
04/08/2015 40.94 42.78 40.68 41.64 21,040
04/07/2015 42.99 42.99 40.79 41 2,309
04/06/2015 40.65 42.97 40.65 42.94 7,231
04/02/2015 41.93 41.93 41.1 41.26 2,381
04/01/2015 43.15 43.15 41.03 41.9 7,909
03/31/2015 44 44.54 43.3175 44.54 2,634
03/30/2015 43.75 44.71 43.75 44.39 3,946
03/27/2015 43.14 43.75 43 43.56 6,018
03/26/2015 43 43.5 43 43 2,527
03/25/2015 43.47 43.5 43 43 1,858
03/24/2015 43.6 44.01 43.43 43.55 1,439
03/23/2015 43.3 43.6999 42.75 42.98 6,071
03/20/2015 42.52 43.3 42.52 42.75 7,740
03/19/2015 43.31 43.4 42.1301 42.51 2,054
03/18/2015 43.268 43.268 43 43.17 1,563
03/17/2015 42.01 42.88 42.01 42.67 1,820
03/16/2015 41.3 41.6 41.3 41.34 1,233
03/13/2015 42.122 42.122 40.75 40.98 1,382
03/12/2015 40.71 41.18 40.42 41.18 3,323
03/11/2015 40.85 41 40.16 40.36 3,794
03/10/2015 39.9 40.38 39.9 40 1,344
03/09/2015 39.93 40.52 39.02 40.2 7,641
03/06/2015 39 40.45 38.75 39.94 16,098
03/05/2015 39.76 39.81 38.85 39 12,764
03/04/2015 40.5 41.45 39.04 39.11 8,792
03/03/2015 40.34 41.51 40.34 40.73 10,535
03/02/2015 41.19 41.19 40.05 40.96 2,662
02/27/2015 40.74 41.33 39.934 39.98 5,024
02/26/2015 41.66 41.71 40.82 40.86 2,794
02/25/2015 42.95 43.43 40.04 40.99 16,812
02/24/2015 42.91 43.43 41.72 43.23 4,348
02/23/2015 41.43 43.98 40.13 42.03 11,355
02/20/2015 42.1 44.37 41.35 42.09 14,081
02/19/2015 41.07 41.96 40.9501 41.96 3,017
02/18/2015 40.47 41.1 40.47 40.84 1,493
02/17/2015 40.2 41.57 39.9401 40.19 5,787
02/13/2015 40.99 41.1999 40.68 40.68 2,697
02/12/2015 40.17 40.97 40.17 40.42 5,411
02/11/2015 39.77 41.47 39.75 39.92 11,153
02/10/2015 39.88 39.88 39.88 39.88 1,411
02/09/2015 41.05 41.05 40.89 40.89 1,531
02/06/2015 40.67 40.67 40.67 40.67 1,803
02/05/2015 41.39 41.44 40.25 40.68 1,846
02/04/2015 40.5 41.85 40.01 40.01 16,076
02/03/2015 40.58 42.55 40.13 40.5 28,110
02/02/2015 41 41 40 40.03 10,153
01/30/2015 42.17 42.17 40.66 40.67 1,575
01/29/2015 43.37 44.41 40.58 42.69 22,456
01/28/2015 42.9 44.394 42.81 43.01 4,969
01/27/2015 40.9 42.93 40.9 41.99 3,787
01/26/2015 41.1 41.2 40.01 40.9 4,947
01/23/2015 41.1 41.1 41.1 41.1 503
01/22/2015 40 40.99 40 40.77 4,621
01/21/2015 41.1 41.1 40.02 40.19 1,317
01/20/2015 42.46 42.46 41.46 41.59 3,972
01/16/2015 41.86 42.98 41.56 42.87 5,020
01/15/2015 41.775 42.5 41.775 42.15 3,045
01/14/2015 42 42.3466 41.02 42.25 2,260
01/13/2015 42.216 43 42.04 42.36 4,357
01/12/2015 42.26 43.98 42.26 42.78 1,556
01/09/2015 43 43.05 42.99 43.05 1,032
01/08/2015 43.69 43.7 43 43.57 3,246
01/07/2015 43.11 44.6 43 43.7 1,246
01/06/2015 43.58 44.18 42.41 42.62 3,793
01/05/2015 44.11 45.61 43 43 4,457
01/02/2015 42.98 43.74 42.98 43.47 1,386
12/31/2014 43.35 44.13 41.41 43.48 10,433
12/30/2014 43.17 44 42.521 44 1,459
12/29/2014 43.66 43.9 42.43 43.9 3,617
12/26/2014 41.8001 43.97 41.8001 43.97 900
12/24/2014 42.5 42.65 41.76 41.76 9,815
12/23/2014 42.43 45.49 42.03 42.5 30,159
12/22/2014 41.3001 42.5 41.3001 42.02 2,210
12/19/2014 42.87 42.87 41.222 42.54 16,399
12/18/2014 41.01 43.18 40.73 43.18 8,810
12/17/2014 40.51 41.1 40.44 41 5,732
12/16/2014 39.6 40.96 39.54 39.8 4,958
12/15/2014 39.66 40.74 39.13 39.38 2,194
12/12/2014 40.3 42 40.05 40.37 5,120
12/11/2014 38.95 41.7 38.95 41.05 3,579
12/10/2014 39.89 40.33 39.5 39.65 4,847
12/09/2014 39.08 39.96 38.84 39.89 8,919
12/08/2014 39.2 39.54 39.01 39.08 2,404
12/05/2014 38.11 39.03 38.11 38.9 2,519
12/04/2014 39.98 40.45 38.11 38.11 2,871
12/03/2014 39.25 39.94 39.18 39.24 4,287
12/02/2014 39.01 39.25 38.74 39.25 3,041
12/01/2014 39.5 39.5 38.96 38.99 3,111
11/28/2014 40.84 40.84 40.02 40.02 1,688
11/26/2014 41.015 41.274 40.4 41.15 8,489
11/25/2014 41.98 41.98 40.5 41.13 5,912
11/24/2014 39.89 40.73 39.89 40.73 2,537
11/21/2014 40.01 40.78 39.6 40.11 6,286
11/20/2014 39.25 40.07 39.25 39.25 3,619
11/19/2014 39.8 39.89 39.03 39.79 4,700
11/18/2014 39.95 39.99 38.33 39.99 1,909
11/17/2014 42.07 42.07 38.491 40.03 3,108
11/14/2014 43.98 43.98 41.02 41.14 4,446
11/13/2014 42.85 42.85 42.85 42.85 787
11/12/2014 41.91 42.9 41.91 42.9 1,293
11/11/2014 42.8 44.49 42.59 42.6 16,417
11/10/2014 41.87 42.8 40.0492 42.8 3,275
11/07/2014 41.98 41.98 40.19 41.85 3,186
11/06/2014 40.25 41.15 40.23 41.15 2,841
11/05/2014 41.08 41.32 41.05 41.24 2,330
11/04/2014 39.57 41.08 39.57 40.43 3,479
11/03/2014 39.1301 41.1 39.1301 40.89 2,476
10/31/2014 41.1 41.1 40.0301 40.1 7,144
10/30/2014 39.25 41.1 38.22 40.7 7,806
10/29/2014 38.12 39.25 38.08 39.25 1,788
10/28/2014 39.11 39.75 39.02 39.66 3,856
10/27/2014 38.87 38.87 38.02 38.02 1,344
10/24/2014 39.49 39.49 39.49 39.49 1,295
10/23/2014 38.93 39 37.555 38.98 3,901
10/22/2014 39.23 39.5 37.8 37.8 3,122
10/21/2014 39.7548 39.7548 38.41 39 2,018
10/20/2014 37.98 39.77 37.7 38.36 2,422
10/17/2014 38.25 39.5 38.07 38.07 2,778
10/16/2014 36.96 37.5 36.96 37.5 1,608
10/15/2014 35.5 37.67 34.7501 36.69 6,394
10/14/2014 36.36 36.39 35.31 36.09 3,725
10/13/2014 35.35 35.35 34.57 34.57 1,972
10/10/2014 34.9 34.9 34.64 34.64 2,070
10/09/2014 36.36 36.36 34.62 35.18 2,874
10/08/2014 35.5 36.5 35.5 35.81 3,355
10/07/2014 35.55 35.95 35.55 35.55 4,970
10/06/2014 35.52 35.605 35.5 35.51 2,117
10/03/2014 36.16 36.33 36.16 36.33 1,739
10/02/2014 35.25 35.82 35.25 35.82 3,616
10/01/2014 34.71 36.1 34.71 35.01 18,629
09/30/2014 37.02 37.51 33.58 33.58 23,628
09/29/2014 37.09 37.09 37.04 37.04 2,250
09/26/2014 37.78 37.78 37.22 37.52 3,034
09/25/2014 38.92 40.98 37.09 37.42 7,103
09/24/2014 38.55 39 38.01 38.98 3,103
09/23/2014 37.84 38.99 37.84 38.16 7,831
09/22/2014 37.5 38.52 37.5 37.75 5,372
09/19/2014 37.6 38.19 37.41 37.5 17,142
09/18/2014 38.41 38.41 37.6 37.6 2,006
09/17/2014 37.69 38.5 37.4 38.47 4,114
09/16/2014 37.7 38 37.4 37.46 5,424
09/15/2014 38.7543 38.7543 37.46 37.53 11,477
09/12/2014 38.7 38.7 37.45 37.46 4,814
09/11/2014 38.86 38.895 38.14 38.45 8,945
09/10/2014 38.23 38.9 37.82 38.9 4,958
09/09/2014 37.82 38.38 37.61 37.61 3,121
09/08/2014 38.01 38.4529 37.74 38.43 4,827
09/05/2014 37.51 38.69 37.49 37.7 17,531
09/04/2014 37.55 37.93 37.28 37.6 3,665
09/03/2014 38.18 38.19 37.56 37.56 5,255
09/02/2014 37.27 38.03 37.26 37.65 4,679
08/29/2014 37.6 38.28 37.5 38.03 2,079
08/28/2014 38.54 38.67 37.33 37.61 5,085
08/27/2014 38.86 38.98 38.65 38.65 1,995
08/26/2014 38.78 38.9 38.4 38.79 7,605
08/25/2014 38.252 39.42 38 38.8 9,574
08/22/2014 39.13 39.2 38 38.49 11,176
08/21/2014 37.53 37.99 36.92 37.74 5,008
08/20/2014 37.93 38.15 36.83 37.77 5,591
08/19/2014 38.4799 38.4799 37.79 37.8 4,389
08/18/2014 38 38.52 36.69 38.52 4,252
08/15/2014 37.43 37.9 37.05 37.48 6,020
08/14/2014 36.7 37.41 36.5401 36.92 5,613
08/13/2014 36.32 36.81 36.3 36.48 5,972
08/12/2014 36.31 36.55 36.31 36.48 2,112
08/11/2014 36.72 37.14 36.35 36.35 3,292
08/08/2014 36.81 37.67 36.58 36.58 9,661
08/07/2014 38 38 36.8 36.9 4,724
08/06/2014 36.06 37.04 36 36.81 5,896
08/05/2014 35.7 36.2 35.48 36.08 9,843
08/04/2014 36.05 36.2 35.72 35.72 10,733
08/01/2014 36.3 36.3 35.65 36.13 8,388
07/31/2014 37.56 37.59 36 36 14,515
07/30/2014 38.06 38.1 37.5 37.52 6,191
07/29/2014 38.24 38.24 37.5 37.7 5,410
07/28/2014 37.72 37.96 37.4 37.81 6,815
07/25/2014 37.9 38.95 37.21 37.69 9,519
07/24/2014 37.86 38.98 37.43 37.73 23,458
07/23/2014 38.789 38.86 38 38 3,631
07/22/2014 38.5 39.32 37.88 38.38 5,429
07/21/2014 37.75 39.39 37.75 38.42 8,686
07/18/2014 37.33 38.11 37.24 38.11 12,357
07/17/2014 37.79 38.92 37.6 37.66 4,849
07/16/2014 39.35 39.35 37.78 37.82 7,125
07/15/2014 38.28 39.42 38.28 39.42 3,509
07/14/2014 39.23 40.48 38.31 38.65 6,179
07/11/2014 38.78 39.8 37.96 38.94 5,065
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?