Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Saga Communications (NY: SGA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 19.74 19.97 19.49 19.70 25,494 -0.18(-0.90%)
Oct 28, 2011 19.70 20.19 19.57 19.88 13,292 +0.05(+0.24%)
Oct 27, 2011 20.09 20.09 19.63 19.83 28,949 +0.26(+1.34%)
Oct 26, 2011 19.42 19.92 17.75 19.57 21,916 +0.53(+2.76%)
Oct 25, 2011 19.83 19.96 18.62 19.04 15,759 -0.92(-4.61%)
Oct 24, 2011 21.05 21.05 19.56 19.96 13,492 +0.51(+2.62%)
Oct 21, 2011 19.71 19.96 19.03 19.45 17,387 +0.19(+1.01%)
Oct 20, 2011 19.52 19.52 18.91 19.26 3,794 -0.25(-1.27%)
Oct 19, 2011 19.95 20.22 19.45 19.50 9,311 -0.31(-1.56%)
Oct 18, 2011 18.54 20.22 18.54 19.81 13,656 +0.90(+4.75%)
Oct 17, 2011 18.70 19.15 18.70 18.91 14,979 +0.02(+0.11%)
Oct 14, 2011 18.62 18.96 17.44 18.89 23,373 +0.56(+3.07%)
Oct 13, 2011 16.76 18.33 16.76 18.33 9,679 +1.10(+6.40%)
Oct 12, 2011 16.04 17.23 16.04 17.23 41,251 +1.34(+8.47%)
Oct 11, 2011 15.49 16.07 15.45 15.88 8,972 +0.41(+2.65%)
Oct 10, 2011 15.37 15.65 14.73 15.47 15,561 +0.24(+1.59%)
Oct 07, 2011 15.46 15.50 14.34 15.23 18,615 -0.26(-1.66%)
Oct 06, 2011 15.24 15.50 14.98 15.49 13,886 +0.24(+1.55%)
Oct 05, 2011 15.18 15.25 14.76 15.25 7,830 +0.17(+1.15%)
Oct 04, 2011 14.13 15.58 14.00 15.08 88,282 +1.00(+7.13%)
Oct 03, 2011 14.98 15.50 14.08 14.08 69,527 -1.42(-9.18%)
Sep 30, 2011 15.60 15.60 15.31 15.50 6,533 -0.25(-1.57%)
Sep 29, 2011 15.57 15.75 14.65 15.75 8,628 +0.40(+2.60%)
Sep 28, 2011 16.04 16.65 14.86 15.35 26,954 -0.85(-5.25%)
Sep 27, 2011 15.54 16.20 14.74 16.20 24,260 +1.16(+7.68%)
Sep 26, 2011 15.02 15.05 14.91 15.04 3,426 +0.39(+2.65%)
Sep 23, 2011 14.65 15.00 14.62 14.65 6,254 +0.11(+0.76%)
Sep 22, 2011 14.55 14.91 14.54 14.54 12,944 -0.06(-0.40%)
Sep 21, 2011 14.71 14.71 14.60 14.60 8,527 -0.10(-0.68%)
Sep 20, 2011 14.71 15.04 14.70 14.70 5,502 -0.01(-0.04%)
Sep 19, 2011 14.73 15.05 14.71 14.71 5,262 -0.39(-2.57%)
Sep 16, 2011 14.84 15.19 14.74 15.10 20,224 +0.39(+2.64%)
Sep 15, 2011 14.70 15.06 14.36 14.71 4,197 +0.24(+1.67%)
Sep 14, 2011 14.39 14.64 14.14 14.47 6,987 +0.26(+1.85%)
Sep 13, 2011 14.20 14.50 14.10 14.20 9,781 +0.07(+0.52%)
Sep 12, 2011 14.21 14.33 14.13 14.13 10,522 -0.18(-1.28%)
Sep 09, 2011 15.29 15.29 14.22 14.31 8,384 -1.24(-8.00%)
Sep 08, 2011 15.24 15.84 15.24 15.56 3,982 -0.01(-0.07%)
Sep 07, 2011 14.71 15.69 14.71 15.57 9,132 +1.17(+8.10%)
Sep 06, 2011 14.37 14.70 14.21 14.40 19,457 +0.04(+0.26%)
Sep 02, 2011 14.94 14.94 14.37 14.37 18,792 -0.57(-3.80%)
Sep 01, 2011 16.25 16.61 14.93 14.93 9,006 -1.48(-9.02%)
Aug 31, 2011 16.21 16.60 16.03 16.41 7,026 +0.20(+1.23%)
Aug 30, 2011 16.25 16.34 16.02 16.21 3,952 -0.23(-1.37%)
Aug 29, 2011 16.10 16.44 16.10 16.44 5,570 +0.59(+3.75%)
Aug 26, 2011 15.39 15.85 15.39 15.85 5,153 +0.39(+2.51%)
Aug 25, 2011 15.93 15.93 15.46 15.46 8,380 -0.26(-1.67%)
Aug 24, 2011 15.58 15.72 15.58 15.72 2,037 +0.23(+1.46%)
Aug 23, 2011 15.50 15.50 15.50 15.50 7,464 +0.18(+1.20%)
Aug 22, 2011 15.20 15.50 15.17 15.31 3,341 +0.10(+0.69%)
Aug 19, 2011 15.41 15.77 14.99 15.21 14,139 -0.35(-2.23%)
Aug 18, 2011 15.75 15.97 15.55 15.55 17,132 -0.34(-2.12%)
Aug 17, 2011 15.06 16.00 15.06 15.89 5,321 +0.81(+5.40%)
Aug 16, 2011 15.13 15.13 14.59 15.07 15,835 -0.40(-2.58%)
Aug 15, 2011 15.48 15.48 15.12 15.47 6,566 -0.01(-0.07%)
Aug 12, 2011 15.72 16.02 15.24 15.48 12,675 -0.17(-1.11%)
Aug 11, 2011 15.58 16.01 14.85 15.66 16,132 +0.15(+0.95%)
Aug 10, 2011 17.25 17.94 15.51 15.51 18,210 -2.16(-12.24%)
Aug 09, 2011 15.08 17.68 14.71 17.68 20,262 +2.44(+16.03%)
Aug 08, 2011 15.08 16.86 15.08 15.23 30,143 -0.20(-1.29%)
Aug 05, 2011 15.92 16.00 15.23 15.43 4,510 -0.32(-2.03%)
Aug 04, 2011 15.74 16.02 15.74 15.75 12,664 -0.04(-0.23%)
Aug 03, 2011 15.76 16.31 15.76 15.79 7,592 -0.17(-1.05%)
Aug 02, 2011 16.07 16.36 15.92 15.96 12,390 -0.25(-1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.