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 29, 2015 27.80 28.32 27.33 27.68 4,232 -0.16(-0.58%)
May 28, 2015 27.48 28.05 27.07 27.84 3,104 +0.32(+1.15%)
May 27, 2015 27.52 27.71 27.40 27.52 6,635 +0.60(+2.21%)
May 26, 2015 27.29 27.85 26.93 26.93 6,281 -0.42(-1.54%)
May 22, 2015 27.31 27.35 27.35 27.35 12,850 -0.14(-0.51%)
May 21, 2015 27.25 27.52 27.14 27.49 9,980 +0.20(+0.74%)
May 20, 2015 27.47 27.47 27.29 27.29 960 -0.16(-0.59%)
May 19, 2015 27.68 27.68 27.25 27.45 7,205 -0.22(-0.78%)
May 18, 2015 27.40 27.66 27.35 27.66 12,158 +0.23(+0.84%)
May 15, 2015 27.71 27.87 27.19 27.43 8,932 -0.23(-0.84%)
May 14, 2015 27.68 27.68 27.17 27.66 8,030 +0.35(+1.28%)
May 13, 2015 28.36 28.36 27.31 27.31 11,041 -1.09(-3.85%)
May 12, 2015 28.57 28.75 28.01 28.41 4,360 -0.14(-0.49%)
May 11, 2015 28.83 28.90 28.12 28.55 3,679 -0.55(-1.90%)
May 08, 2015 28.99 29.26 28.52 29.10 8,975 +0.33(+1.14%)
May 07, 2015 28.01 29.24 28.01 28.77 12,015 +0.14(+0.49%)
May 06, 2015 28.52 28.85 28.36 28.63 9,976 -0.04(-0.12%)
May 05, 2015 28.22 29.22 27.67 28.67 7,754 +0.21(+0.74%)
May 04, 2015 28.43 28.98 28.27 28.46 5,581 -0.06(-0.20%)
May 01, 2015 28.34 28.88 27.77 28.51 8,510 +0.50(+1.80%)
Apr 30, 2015 27.84 28.57 27.76 28.01 17,425 +0.06(+0.23%)
Apr 29, 2015 28.99 28.99 27.94 27.94 3,105 -0.42(-1.48%)
Apr 28, 2015 28.43 28.89 28.36 28.36 2,902 +0.55(+1.99%)
Apr 27, 2015 28.68 28.68 27.75 27.81 6,108 -0.55(-1.95%)
Apr 24, 2015 28.76 28.79 28.15 28.36 1,964 -0.14(-0.49%)
Apr 23, 2015 27.11 28.64 27.11 28.50 6,798 -0.54(-1.86%)
Apr 22, 2015 29.24 29.24 28.35 29.04 1,649 +0.19(+0.66%)
Apr 21, 2015 28.59 29.19 28.55 28.85 3,338 +0.01(+0.02%)
Apr 20, 2015 28.65 28.86 28.43 28.85 3,916 +0.70(+2.49%)
Apr 17, 2015 28.48 28.65 28.15 28.15 9,883 -0.52(-1.81%)
Apr 16, 2015 28.59 29.23 28.59 28.67 4,584 -0.01(-0.05%)
Apr 15, 2015 28.18 28.68 28.00 28.68 11,438 +0.54(+1.92%)
Apr 14, 2015 28.27 28.36 27.74 28.14 9,296 +0.14(+0.50%)
Apr 13, 2015 29.08 29.13 27.96 28.00 11,725 -0.78(-2.72%)
Apr 10, 2015 29.13 29.13 28.78 28.78 783 -0.38(-1.30%)
Apr 09, 2015 28.85 29.16 28.83 29.16 2,465 +0.00(+0.00%)
Apr 08, 2015 28.67 29.96 28.49 29.16 30,042 +0.45(+1.56%)
Apr 07, 2015 30.11 30.11 28.57 28.71 3,296 -1.36(-4.52%)
Apr 06, 2015 28.47 30.09 28.47 30.07 10,324 +1.18(+4.07%)
Apr 02, 2015 29.37 28.90 28.90 28.90 3,426 -0.45(-1.53%)
Apr 01, 2015 30.22 30.22 28.74 29.34 11,292 -1.85(-5.93%)
Mar 31, 2015 30.82 31.19 30.34 31.19 3,760 +0.11(+0.34%)
Mar 30, 2015 30.64 31.31 30.64 31.09 5,634 +0.58(+1.91%)
Mar 27, 2015 30.21 30.64 30.11 30.51 8,592 +0.39(+1.30%)
Mar 26, 2015 30.11 30.47 30.11 30.11 3,608 +0.00(+0.00%)
Mar 25, 2015 30.44 30.47 30.11 30.11 2,652 -0.39(-1.26%)
Mar 24, 2015 30.54 30.82 30.42 30.50 2,054 +0.40(+1.33%)
Mar 23, 2015 30.32 30.61 29.94 30.10 8,668 +0.16(+0.54%)
Mar 20, 2015 29.78 30.32 29.78 29.94 11,051 +0.17(+0.56%)
Mar 19, 2015 30.33 30.39 29.51 29.77 2,932 -0.46(-1.53%)
Mar 18, 2015 30.30 30.30 30.11 30.23 2,231 +0.35(+1.17%)
Mar 17, 2015 29.42 30.03 29.42 29.88 2,598 +0.93(+3.22%)
Mar 16, 2015 28.92 29.13 28.92 28.95 1,760 +0.25(+0.88%)
Mar 13, 2015 29.50 29.50 28.54 28.70 1,973 -0.14(-0.49%)
Mar 12, 2015 28.51 28.84 28.31 28.84 4,744 +0.57(+2.03%)
Mar 11, 2015 28.61 28.71 28.13 28.27 5,417 +0.25(+0.90%)
Mar 10, 2015 27.94 28.28 27.94 28.01 1,919 -0.14(-0.50%)
Mar 09, 2015 27.96 28.38 27.33 28.15 10,910 +0.18(+0.65%)
Mar 06, 2015 27.31 28.33 27.14 27.97 22,985 +0.66(+2.41%)
Mar 05, 2015 27.85 27.88 27.21 27.31 18,225 -0.08(-0.28%)
Mar 04, 2015 28.36 28.53 27.34 27.39 12,553 -1.13(-3.98%)
Mar 03, 2015 28.25 29.07 28.25 28.53 15,042 -0.16(-0.56%)
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.