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 (%)
May 31, 2012 18.05 18.34 18.02 18.33 10,120 +0.29(+1.60%)
May 30, 2012 18.22 18.24 18.04 18.04 6,888 -0.28(-1.52%)
May 29, 2012 18.35 18.35 18.25 18.32 1,349 +0.22(+1.19%)
May 25, 2012 18.37 18.37 18.11 18.11 5,166 -0.14(-0.78%)
May 24, 2012 18.41 18.42 18.13 18.25 3,860 -0.13(-0.71%)
May 23, 2012 18.12 18.38 18.06 18.38 6,804 +0.26(+1.42%)
May 22, 2012 18.38 18.38 18.12 18.12 5,572 -0.20(-1.12%)
May 21, 2012 18.17 18.35 18.17 18.33 4,051 +0.20(+1.13%)
May 18, 2012 17.96 18.49 17.96 18.12 22,792 +0.13(+0.70%)
May 17, 2012 18.18 18.18 18.00 18.00 7,318 -0.13(-0.70%)
May 16, 2012 18.38 18.58 18.12 18.12 12,904 -0.40(-2.16%)
May 15, 2012 18.27 18.67 18.25 18.52 14,408 +0.30(+1.67%)
May 14, 2012 18.20 18.26 18.20 18.22 9,235 -0.05(-0.29%)
May 11, 2012 18.54 18.54 18.15 18.27 10,259 -0.47(-2.52%)
May 10, 2012 18.61 18.74 18.61 18.74 574 +0.32(+1.71%)
May 09, 2012 18.34 18.64 18.30 18.43 3,584 -0.12(-0.65%)
May 08, 2012 18.23 18.70 18.23 18.55 5,673 +0.32(+1.73%)
May 07, 2012 18.31 18.43 18.20 18.23 8,489 -0.20(-1.08%)
May 04, 2012 18.89 18.89 18.15 18.43 11,146 -0.50(-2.66%)
May 03, 2012 19.44 19.44 18.94 18.94 5,218 -0.55(-2.83%)
May 02, 2012 19.68 19.68 18.96 19.49 5,770 -0.23(-1.17%)
May 01, 2012 19.48 20.26 19.27 19.72 13,149 -0.06(-0.32%)
Apr 30, 2012 19.61 19.78 19.19 19.78 20,319 -0.04(-0.21%)
Apr 27, 2012 19.61 19.95 19.47 19.82 6,389 +0.22(+1.13%)
Apr 26, 2012 19.10 19.60 19.10 19.60 2,151 +0.44(+2.27%)
Apr 25, 2012 18.88 19.17 18.88 19.17 3,504 +0.28(+1.50%)
Apr 24, 2012 18.41 18.92 18.41 18.88 3,337 +0.49(+2.68%)
Apr 23, 2012 18.57 18.77 18.39 18.39 8,673 -0.64(-3.37%)
Apr 20, 2012 18.76 19.09 18.49 19.03 8,567 +0.61(+3.31%)
Apr 19, 2012 18.85 18.85 18.32 18.42 19,026 -0.43(-2.28%)
Apr 18, 2012 19.10 19.12 18.85 18.85 3,061 -0.49(-2.53%)
Apr 17, 2012 19.29 19.34 19.06 19.34 3,483 +0.22(+1.15%)
Apr 16, 2012 19.01 19.28 18.91 19.12 3,878 +0.28(+1.51%)
Apr 13, 2012 19.39 19.39 18.84 18.84 5,976 -0.54(-2.77%)
Apr 12, 2012 18.81 19.41 18.81 19.37 10,830 +0.63(+3.36%)
Apr 11, 2012 18.56 18.90 18.56 18.74 6,353 +0.49(+2.68%)
Apr 10, 2012 18.58 18.90 18.25 18.25 19,304 -0.21(-1.14%)
Apr 09, 2012 18.41 18.71 18.41 18.46 8,323 -0.11(-0.59%)
Apr 05, 2012 18.54 18.82 18.54 18.57 3,613 +0.07(+0.40%)
Apr 04, 2012 18.44 18.86 18.44 18.50 5,104 -0.06(-0.34%)
Apr 03, 2012 18.71 18.76 18.56 18.56 6,621 -0.08(-0.42%)
Apr 02, 2012 18.90 18.90 18.44 18.64 12,664 -0.16(-0.87%)
Mar 30, 2012 19.14 19.29 18.80 18.80 13,836 -0.01(-0.03%)
Mar 29, 2012 18.77 18.99 18.58 18.81 18,735 +0.01(+0.06%)
Mar 28, 2012 19.17 19.67 18.79 18.80 12,932 -0.37(-1.95%)
Mar 27, 2012 21.39 21.52 18.56 19.17 34,314 -2.33(-10.84%)
Mar 26, 2012 21.21 21.50 20.67 21.50 6,526 +0.49(+2.32%)
Mar 23, 2012 20.90 21.14 20.90 21.02 4,354 +0.11(+0.53%)
Mar 22, 2012 20.84 20.91 20.84 20.91 970 -0.30(-1.44%)
Mar 21, 2012 21.20 21.43 21.20 21.21 1,540 +0.20(+0.98%)
Mar 20, 2012 21.14 21.15 20.49 21.01 3,923 -0.48(-2.25%)
Mar 19, 2012 21.15 21.49 20.70 21.49 4,982 +0.24(+1.14%)
Mar 16, 2012 21.45 21.53 21.05 21.25 15,234 -0.29(-1.34%)
Mar 15, 2012 21.58 21.66 21.27 21.54 3,933 +0.14(+0.66%)
Mar 14, 2012 21.66 21.66 21.39 21.39 3,089 -0.35(-1.62%)
Mar 13, 2012 20.61 21.75 20.61 21.75 10,651 +1.36(+6.67%)
Mar 12, 2012 19.94 20.47 19.94 20.39 4,098 +0.43(+2.13%)
Mar 09, 2012 19.27 19.96 19.27 19.96 7,588 +0.80(+4.17%)
Mar 08, 2012 19.01 19.16 18.74 19.16 4,793 +0.15(+0.77%)
Mar 07, 2012 18.74 19.09 18.74 19.01 6,737 +0.41(+2.20%)
Mar 06, 2012 18.65 18.77 18.52 18.60 19,057 -0.10(-0.51%)
Mar 05, 2012 18.91 18.94 18.66 18.70 35,871 -0.21(-1.11%)
Mar 02, 2012 19.12 19.47 18.78 18.91 31,915 -0.21(-1.10%)
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.