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 (%)
Jul 29, 2011 17.08 17.08 17.08 17.08 10,225 -0.38(-2.17%)
Jul 28, 2011 18.12 18.39 17.40 17.46 6,710 -0.69(-3.79%)
Jul 27, 2011 19.68 19.90 18.15 18.15 11,746 -1.51(-7.69%)
Jul 26, 2011 19.91 19.91 19.49 19.66 5,115 -0.30(-1.53%)
Jul 25, 2011 20.07 20.10 19.85 19.97 4,338 -0.26(-1.27%)
Jul 22, 2011 20.00 20.22 19.96 20.22 29,132 +0.01(+0.03%)
Jul 21, 2011 20.22 20.22 20.22 20.22 1,313 +0.42(+2.12%)
Jul 20, 2011 19.75 19.80 19.75 19.80 731 +0.15(+0.78%)
Jul 19, 2011 19.20 19.71 18.99 19.64 11,238 +0.77(+4.06%)
Jul 18, 2011 19.16 19.16 18.55 18.88 16,351 -0.37(-1.94%)
Jul 15, 2011 19.01 19.37 18.69 19.25 11,202 +0.44(+2.35%)
Jul 14, 2011 19.41 19.41 18.62 18.81 4,999 -0.33(-1.73%)
Jul 13, 2011 19.48 19.70 18.94 19.14 11,552 -0.56(-2.83%)
Jul 12, 2011 19.08 19.80 19.08 19.70 9,580 +0.66(+3.48%)
Jul 11, 2011 19.46 19.71 18.98 19.04 18,432 -0.43(-2.21%)
Jul 08, 2011 19.90 19.90 18.66 19.47 8,260 -0.79(-3.92%)
Jul 07, 2011 19.97 20.35 19.82 20.26 14,838 +0.36(+1.82%)
Jul 06, 2011 20.80 20.80 19.19 19.90 18,156 -0.75(-3.61%)
Jul 05, 2011 20.46 20.74 19.90 20.64 12,599 +0.32(+1.58%)
Jul 01, 2011 19.46 20.35 19.46 20.32 10,114 +0.89(+4.57%)
Jun 30, 2011 19.28 19.56 19.28 19.43 5,187 +0.38(+2.01%)
Jun 29, 2011 20.61 20.68 18.50 19.05 9,993 -1.55(-7.54%)
Jun 28, 2011 19.81 21.25 19.81 20.61 22,034 +0.57(+2.83%)
Jun 27, 2011 19.54 20.04 18.38 20.04 42,660 +0.60(+3.11%)
Jun 24, 2011 19.96 20.35 19.18 19.43 709,985 -0.42(-2.12%)
Jun 23, 2011 19.53 19.95 18.93 19.85 29,509 +0.29(+1.50%)
Jun 22, 2011 19.75 19.80 19.45 19.56 42,632 +0.09(+0.49%)
Jun 21, 2011 18.71 19.80 18.65 19.47 9,155 +0.97(+5.25%)
Jun 20, 2011 17.75 19.22 17.75 18.49 8,313 +0.18(+1.00%)
Jun 17, 2011 19.31 19.68 17.81 18.31 11,860 -0.95(-4.91%)
Jun 16, 2011 18.62 19.49 18.00 19.26 9,075 +0.44(+2.32%)
Jun 15, 2011 19.33 19.70 17.84 18.82 14,790 -0.51(-2.66%)
Jun 14, 2011 18.87 19.69 18.77 19.33 8,824 +0.74(+3.98%)
Jun 13, 2011 18.64 19.03 18.24 18.59 10,804 -0.30(-1.58%)
Jun 10, 2011 19.40 19.83 18.37 18.89 23,616 -0.80(-4.08%)
Jun 09, 2011 19.90 19.90 19.28 19.70 25,337 +0.03(+0.16%)
Jun 08, 2011 19.53 19.83 18.92 19.67 13,553 +0.39(+2.02%)
Jun 07, 2011 17.96 19.28 17.65 19.28 7,493 +1.48(+8.29%)
Jun 06, 2011 17.84 18.06 16.94 17.80 10,756 -0.18(-1.02%)
Jun 03, 2011 18.46 18.46 17.86 17.98 6,170 -0.47(-2.56%)
May 24, 2011 17.76 18.47 17.75 18.46 5,147 +0.70(+3.96%)
May 23, 2011 18.56 18.56 17.11 17.75 3,733 -0.80(-4.33%)
May 20, 2011 18.73 18.88 18.33 18.56 4,171 +0.09(+0.51%)
May 19, 2011 20.36 20.75 18.46 18.46 91,939 -1.37(-6.89%)
May 18, 2011 19.19 19.93 18.92 19.83 7,331 +0.92(+4.86%)
May 17, 2011 19.10 19.10 18.47 18.91 8,182 +0.17(+0.90%)
May 16, 2011 17.76 18.74 17.39 18.74 44,324 +1.15(+6.51%)
May 13, 2011 17.35 17.62 16.99 17.60 44,094 +0.33(+1.92%)
May 12, 2011 17.61 17.61 17.06 17.27 5,578 -0.07(-0.39%)
May 11, 2011 16.65 17.52 16.65 17.33 4,569 +0.66(+3.94%)
May 10, 2011 17.70 18.32 16.28 16.68 40,425 -1.53(-8.42%)
May 09, 2011 18.39 18.74 18.00 18.21 5,789 -0.55(-2.94%)
May 06, 2011 18.91 18.94 18.37 18.76 3,449 +0.13(+0.70%)
May 05, 2011 18.59 18.63 18.25 18.63 8,483 -0.28(-1.47%)
May 04, 2011 18.48 18.91 18.20 18.91 7,876 +0.14(+0.73%)
May 03, 2011 18.64 18.77 18.64 18.77 1,900 +0.26(+1.39%)
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.