Quantcast
SGA

Saga Communications, Inc. Class A Common Stock Historical Stock Prices

$30.22
*  
0.27
0.9%
Get SGA Alerts
*Delayed - data as of Jul. 23, 2019 14:22 ET  -  Find a broker to begin trading SGA now
Exchange:NASDAQ
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-APR-2019 TO 22-JUL-2019

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.
14:22 30.17 30.49 29.12 30.22 5,652
07/22/2019 30.44 30.44 29.676 29.95 2,999
07/19/2019 30 30.46 29.452 30.46 17,848
07/18/2019 29.965 30.82 29.92 30.1 78,353
07/17/2019 31.61 31.68 30.78 30.81 3,700
07/16/2019 30.94 31.5 30.94 31.5 30,602
07/15/2019 30.9 31 30.85 31 5,991
07/12/2019 30.625 31.05 30.625 30.86 21,582
07/11/2019 30.69 31.06 30.6 30.88 3,146
07/10/2019 30.405 30.9 29.65 30.63 4,459
07/09/2019 29.81 30.45 29.81 30.3 4,770
07/08/2019 30.48 30.48 29.9 29.9 2,730
07/05/2019 31.091 31.091 29.949 30.67 1,669
07/03/2019 30.2 30.2 29.8061 29.91 3,243
07/02/2019 30.2 30.2 29.615 30.2 4,732
07/01/2019 30.9 30.9 30.0005 30.07 4,107
06/28/2019 30.345 31.24 30 31.24 24,235
06/27/2019 30.3 30.37 29.96 30.37 3,340
06/26/2019 28.44 29.31 28.44 29.31 3,409
06/25/2019 28.74 28.74 28.395 28.51 3,036
06/24/2019 29.85 29.85 28.53 29 4,315
06/21/2019 28.47 29.96 28.25 29.96 11,320
06/20/2019 29.85 29.85 28.6 28.71 9,148
06/19/2019 29.25 29.465 29.035 29.2 2,947
06/18/2019 29.85 30.1 29.38 29.38 4,390
06/17/2019 30.2 30.2 29.405 30.1 2,149
06/14/2019 29.17 30.47 29.17 30.25 3,092
06/13/2019 29.18 30 28.44 30 4,183
06/12/2019 29.696 29.85 29 29.44 7,615
06/11/2019 29.49 29.675 29 29.31 6,711
06/10/2019 29.13 29.54 28.7288 29.31 8,424
06/07/2019 29.65 29.91 29.125 29.28 3,149
06/06/2019 28.99 29.8 28.92 29.64 9,837
06/05/2019 28.9 28.94 28.2 28.78 8,827
06/04/2019 28.305 29.21 28.305 28.69 9,122
06/03/2019 29.325 29.42 28.47 28.74 8,672
05/31/2019 29.156 29.3 28.65 29.1 8,245
05/30/2019 29.095 29.68 29.04 29.68 3,144
05/29/2019 30 30.3 29.25 29.5 10,573
05/28/2019 29.845 30.49 29.5985 30.4 5,997
05/24/2019 29.42 30.29 29.42 29.75 3,854
05/23/2019 28.69 29.865 28.69 29.4 7,417
05/22/2019 28.62 29.433 28 28.71 44,673
05/21/2019 28.69 29.22 28.25 28.66 39,062
05/20/2019 29.94 30.345 28.04 28.6 37,713
05/17/2019 30.19 30.8389 29.75 29.96 11,809
05/16/2019 30.49 31.01 30.16 30.17 27,998
05/15/2019 30.7 31.615 30.21 30.49 54,996
05/14/2019 30.88 31.23 30.645 31.11 4,733
05/13/2019 30.355 30.9541 30.13 30.13 16,139
05/10/2019 30.75 30.75 30.36 30.36 1,019
05/09/2019 31.1875 31.1875 30.58 30.58 1,590
05/08/2019 30.81 30.81 30.81 30.81 1,066
05/07/2019 30.9 30.9 30.8 30.88 3,500
05/06/2019 31.28 31.69 31.13 31.13 1,223
05/03/2019 31.51 32.42 31.42 31.7 5,533
05/02/2019 31.85 32.44 31.4 31.72 8,229
05/01/2019 32.11 32.68 31.93 32.03 2,771
04/30/2019 32.13 32.13 32.08 32.08 6,152
04/29/2019 32.36 32.68 31.74 32.2 8,513
04/26/2019 32.97 32.97 32.97 32.97 842
04/25/2019 32.7 32.81 32.3 32.3 1,997
04/24/2019 34.68 34.68 32.7476 32.81 7,504
04/23/2019 33.78 34.88 33.78 34.88 2,105
04/22/2019 33.42 33.84 33.205 33.84 1,787
*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?



Smart Portfolio