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 24, 2011 17.88 18.60 17.88 18.59 5,112 +0.71(+3.96%)
May 23, 2011 18.69 18.69 17.23 17.88 3,707 -0.81(-4.33%)
May 20, 2011 18.86 19.02 18.46 18.69 4,142 +0.10(+0.51%)
May 19, 2011 20.51 20.90 18.59 18.59 91,300 -1.38(-6.89%)
May 18, 2011 19.32 20.07 19.05 19.97 7,280 +0.93(+4.86%)
May 17, 2011 19.24 19.24 18.60 19.04 8,125 +0.17(+0.90%)
May 16, 2011 17.88 18.87 17.51 18.87 44,016 +1.15(+6.51%)
May 13, 2011 17.48 17.74 17.11 17.72 43,788 +0.33(+1.92%)
May 12, 2011 17.73 17.73 17.17 17.39 5,539 -0.07(-0.39%)
May 11, 2011 16.77 17.65 16.77 17.45 4,537 +0.66(+3.94%)
May 10, 2011 17.82 18.45 16.40 16.79 40,144 -1.54(-8.42%)
May 09, 2011 18.52 18.87 18.13 18.34 5,749 -0.56(-2.94%)
May 06, 2011 19.04 19.07 18.50 18.89 3,425 +0.13(+0.70%)
May 05, 2011 18.72 18.76 18.38 18.76 8,424 -0.28(-1.47%)
May 04, 2011 18.61 19.04 18.32 19.04 7,821 +0.14(+0.73%)
May 03, 2011 18.77 18.90 18.77 18.90 1,886 +0.26(+1.39%)
May 02, 2011 18.64 18.64 18.64 18.64 4,076 -0.35(-1.84%)
Apr 29, 2011 19.07 19.42 18.99 18.99 569 +0.22(+1.16%)
Apr 28, 2011 18.31 19.04 18.31 18.78 4,163 +0.04(+0.23%)
Apr 27, 2011 18.64 18.79 18.63 18.73 4,677 +0.33(+1.78%)
Apr 26, 2011 18.40 18.49 18.03 18.41 4,008 +0.10(+0.55%)
Apr 25, 2011 19.28 19.65 17.88 18.31 13,816 -0.61(-3.22%)
Apr 21, 2011 20.10 20.13 18.91 18.91 12,642 -1.12(-5.57%)
Apr 20, 2011 19.91 20.09 19.85 20.03 7,278 +0.52(+2.66%)
Apr 19, 2011 20.11 20.84 19.51 19.51 8,677 -0.97(-4.76%)
Apr 18, 2011 20.49 20.76 20.32 20.49 8,728 +0.00(+0.00%)
Apr 15, 2011 20.63 20.63 20.36 20.49 6,995 -0.12(-0.59%)
Apr 14, 2011 20.61 20.61 20.16 20.61 4,159 +0.24(+1.19%)
Apr 13, 2011 20.23 20.36 20.16 20.36 15,707 +0.61(+3.08%)
Apr 12, 2011 19.60 19.77 19.60 19.76 5,376 +0.14(+0.70%)
Apr 11, 2011 19.42 19.68 19.31 19.62 5,906 +0.20(+1.01%)
Apr 08, 2011 19.41 19.57 19.41 19.42 1,323 +0.07(+0.38%)
Apr 07, 2011 18.66 19.35 18.66 19.35 5,495 +0.57(+3.04%)
Apr 06, 2011 18.64 18.78 18.57 18.78 3,242 +0.27(+1.46%)
Apr 05, 2011 18.51 18.69 18.36 18.51 7,785 +0.10(+0.55%)
Apr 04, 2011 18.41 18.78 18.41 18.41 4,488 -0.02(-0.11%)
Apr 01, 2011 18.49 18.49 18.09 18.43 2,457 +0.06(+0.30%)
Mar 31, 2011 18.13 18.41 17.90 18.37 3,365 -0.03(-0.19%)
Mar 30, 2011 17.54 18.41 17.45 18.41 5,104 +0.62(+3.48%)
Mar 29, 2011 17.63 17.79 17.63 17.79 1,495 +0.07(+0.42%)
Mar 28, 2011 17.67 17.71 17.48 17.71 1,673 +0.05(+0.30%)
Mar 25, 2011 17.56 17.67 17.49 17.66 4,972 -0.00(-0.01%)
Mar 24, 2011 17.63 17.69 17.58 17.66 2,079 -0.06(-0.32%)
Mar 23, 2011 17.67 17.72 17.46 17.72 5,010 +0.03(+0.15%)
Mar 22, 2011 17.98 17.98 17.47 17.69 5,034 -0.11(-0.62%)
Mar 21, 2011 17.97 17.98 17.80 17.80 4,429 +0.01(+0.07%)
Mar 18, 2011 17.82 17.85 17.69 17.79 6,399 +0.24(+1.37%)
Mar 17, 2011 17.31 17.55 16.98 17.55 14,266 +0.55(+3.24%)
Mar 16, 2011 17.03 17.03 17.00 17.00 2,079 -0.40(-2.31%)
Mar 15, 2011 17.45 17.45 16.99 17.40 9,712 +0.41(+2.43%)
Mar 14, 2011 17.97 17.97 16.66 16.99 33,004 -0.47(-2.67%)
Mar 11, 2011 15.29 17.45 15.29 17.45 19,473 +1.95(+12.61%)
Mar 10, 2011 15.44 15.85 14.24 15.50 128,481 +0.06(+0.36%)
Mar 07, 2011 15.44 15.44 15.44 15.44 0 +0.11(+0.69%)
Mar 04, 2011 15.07 15.34 15.07 15.34 3,474 +0.26(+1.75%)
Mar 03, 2011 15.34 15.34 15.07 15.07 1,134 -0.26(-1.72%)
Mar 02, 2011 15.34 15.63 15.34 15.34 756 +0.03(+0.17%)
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.