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 28.00 28.52 27.52 27.87 4,202 -0.16(-0.58%)
May 28, 2015 27.67 28.25 27.26 28.03 3,082 +0.32(+1.15%)
May 27, 2015 27.72 27.91 27.60 27.72 6,589 +0.60(+2.21%)
May 26, 2015 27.48 28.04 27.12 27.12 6,237 -0.42(-1.54%)
May 22, 2015 27.50 27.54 27.54 27.54 12,761 -0.14(-0.51%)
May 21, 2015 27.44 27.72 27.33 27.68 9,911 +0.20(+0.74%)
May 20, 2015 27.66 27.66 27.48 27.48 954 -0.16(-0.59%)
May 19, 2015 27.88 27.88 27.44 27.64 7,154 -0.22(-0.78%)
May 18, 2015 27.60 27.86 27.54 27.86 12,073 +0.23(+0.84%)
May 15, 2015 27.91 28.07 27.38 27.62 8,870 -0.23(-0.84%)
May 14, 2015 27.87 27.87 27.36 27.86 7,974 +0.35(+1.28%)
May 13, 2015 28.56 28.56 27.50 27.50 10,964 -1.10(-3.85%)
May 12, 2015 28.77 28.95 28.21 28.60 4,330 -0.14(-0.49%)
May 11, 2015 29.03 29.10 28.32 28.75 3,654 -0.56(-1.90%)
May 08, 2015 29.20 29.47 28.72 29.30 8,913 +0.33(+1.14%)
May 07, 2015 28.20 29.44 28.20 28.97 11,932 +0.14(+0.49%)
May 06, 2015 28.72 29.06 28.56 28.83 9,907 -0.04(-0.12%)
May 05, 2015 28.42 29.42 27.86 28.87 7,700 +0.21(+0.74%)
May 04, 2015 28.63 29.18 28.47 28.65 5,542 -0.06(-0.20%)
May 01, 2015 28.53 29.08 27.96 28.71 8,450 +0.51(+1.80%)
Apr 30, 2015 28.03 28.77 27.96 28.20 17,304 +0.06(+0.23%)
Apr 29, 2015 29.20 29.20 28.14 28.14 3,084 -0.42(-1.48%)
Apr 28, 2015 28.63 29.09 28.56 28.56 2,882 +0.56(+1.99%)
Apr 27, 2015 28.88 28.88 27.94 28.01 6,065 -0.56(-1.95%)
Apr 24, 2015 28.96 28.99 28.34 28.56 1,951 -0.14(-0.49%)
Apr 23, 2015 27.30 28.84 27.30 28.70 6,750 -0.54(-1.86%)
Apr 22, 2015 29.44 29.44 28.54 29.25 1,637 +0.19(+0.66%)
Apr 21, 2015 28.79 29.39 28.75 29.06 3,315 +0.01(+0.02%)
Apr 20, 2015 28.85 29.06 28.63 29.05 3,889 +0.71(+2.49%)
Apr 17, 2015 28.68 28.85 28.34 28.34 9,815 -0.52(-1.81%)
Apr 16, 2015 28.79 29.44 28.79 28.87 4,553 -0.01(-0.05%)
Apr 15, 2015 28.38 28.88 28.19 28.88 11,359 +0.54(+1.92%)
Apr 14, 2015 28.46 28.56 27.93 28.34 9,232 +0.14(+0.50%)
Apr 13, 2015 29.28 29.34 28.16 28.20 11,644 -0.79(-2.72%)
Apr 10, 2015 29.34 29.34 28.99 28.99 778 -0.38(-1.30%)
Apr 09, 2015 29.05 29.37 29.03 29.37 2,448 +0.00(+0.00%)
Apr 08, 2015 28.87 30.17 28.69 29.37 29,833 +0.45(+1.56%)
Apr 07, 2015 30.32 30.32 28.77 28.91 3,274 -1.37(-4.52%)
Apr 06, 2015 28.67 30.30 28.67 30.28 10,253 +1.18(+4.07%)
Apr 02, 2015 29.57 29.10 29.10 29.10 3,403 -0.45(-1.53%)
Apr 01, 2015 30.43 30.43 28.94 29.55 11,214 -1.86(-5.93%)
Mar 31, 2015 31.03 31.41 30.55 31.41 3,734 +0.11(+0.34%)
Mar 30, 2015 30.85 31.53 30.85 31.31 5,595 +0.59(+1.91%)
Mar 27, 2015 30.42 30.85 30.33 30.72 8,533 +0.39(+1.30%)
Mar 26, 2015 30.33 30.68 30.33 30.33 3,583 +0.00(+0.00%)
Mar 25, 2015 30.66 30.68 30.33 30.33 2,634 -0.39(-1.26%)
Mar 24, 2015 30.75 31.04 30.63 30.71 2,040 +0.40(+1.33%)
Mar 23, 2015 30.54 30.82 30.15 30.31 8,608 +0.16(+0.54%)
Mar 20, 2015 29.99 30.54 29.99 30.15 10,974 +0.17(+0.56%)
Mar 19, 2015 30.54 30.61 29.71 29.98 2,912 -0.47(-1.53%)
Mar 18, 2015 30.51 30.51 30.33 30.45 2,216 +0.35(+1.17%)
Mar 17, 2015 29.63 30.24 29.63 30.09 2,580 +0.94(+3.22%)
Mar 16, 2015 29.13 29.34 29.13 29.15 1,748 +0.25(+0.88%)
Mar 13, 2015 29.71 29.71 28.74 28.90 1,959 -0.14(-0.49%)
Mar 12, 2015 28.71 29.04 28.51 29.04 4,711 +0.58(+2.03%)
Mar 11, 2015 28.81 28.91 28.32 28.46 5,379 +0.25(+0.90%)
Mar 10, 2015 28.14 28.48 28.14 28.21 1,905 -0.14(-0.50%)
Mar 09, 2015 28.16 28.58 27.52 28.35 10,834 +0.18(+0.65%)
Mar 06, 2015 27.50 28.53 27.33 28.17 22,826 +0.66(+2.41%)
Mar 05, 2015 28.04 28.08 27.40 27.50 18,098 -0.08(-0.28%)
Mar 04, 2015 28.56 28.72 27.53 27.58 12,466 -1.14(-3.98%)
Mar 03, 2015 28.45 29.27 28.45 28.72 14,938 -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.