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 (%)
Aug 31, 2011 16.33 16.71 16.14 16.53 6,978 +0.20(+1.23%)
Aug 30, 2011 16.37 16.45 16.13 16.33 3,924 -0.23(-1.37%)
Aug 29, 2011 16.22 16.56 16.21 16.56 5,531 +0.60(+3.75%)
Aug 26, 2011 15.50 15.96 15.50 15.96 5,117 +0.39(+2.51%)
Aug 25, 2011 16.04 16.04 15.57 15.57 8,322 -0.26(-1.67%)
Aug 24, 2011 15.69 15.83 15.69 15.83 2,022 +0.23(+1.46%)
Aug 23, 2011 15.60 15.60 15.60 15.60 7,413 +0.19(+1.20%)
Aug 22, 2011 15.30 15.61 15.28 15.42 3,317 +0.11(+0.69%)
Aug 19, 2011 15.52 15.88 15.09 15.31 14,041 -0.35(-2.23%)
Aug 18, 2011 15.86 16.08 15.66 15.66 17,013 -0.34(-2.12%)
Aug 17, 2011 15.17 16.12 15.17 16.00 5,284 +0.82(+5.40%)
Aug 16, 2011 15.23 15.23 14.69 15.18 15,725 -0.40(-2.58%)
Aug 15, 2011 15.59 15.59 15.23 15.58 6,520 -0.01(-0.07%)
Aug 12, 2011 15.83 16.13 15.34 15.59 12,587 -0.17(-1.11%)
Aug 11, 2011 15.69 16.12 14.95 15.77 16,020 +0.15(+0.95%)
Aug 10, 2011 17.38 18.07 15.61 15.62 18,083 -2.18(-12.24%)
Aug 09, 2011 15.19 17.80 14.81 17.80 20,121 +2.46(+16.03%)
Aug 08, 2011 15.19 16.98 15.19 15.34 29,933 -0.20(-1.29%)
Aug 05, 2011 16.03 16.12 15.34 15.54 4,478 -0.32(-2.03%)
Aug 04, 2011 15.85 16.13 15.85 15.86 12,576 -0.04(-0.23%)
Aug 03, 2011 15.87 16.42 15.87 15.90 7,539 -0.17(-1.05%)
Aug 02, 2011 16.19 16.47 16.03 16.07 12,304 -0.25(-1.56%)
Aug 01, 2011 17.58 17.58 15.88 16.32 30,777 -0.88(-5.10%)
Jul 29, 2011 17.20 17.20 17.20 17.20 10,154 -0.38(-2.17%)
Jul 28, 2011 18.25 18.52 17.52 17.58 6,664 -0.69(-3.79%)
Jul 27, 2011 19.82 20.04 18.27 18.27 11,664 -1.52(-7.69%)
Jul 26, 2011 20.05 20.05 19.62 19.80 5,080 -0.31(-1.53%)
Jul 25, 2011 20.21 20.24 19.99 20.10 4,308 -0.26(-1.27%)
Jul 22, 2011 20.14 20.36 20.10 20.36 28,929 +0.01(+0.03%)
Jul 21, 2011 20.36 20.36 20.36 20.36 1,304 +0.42(+2.12%)
Jul 20, 2011 19.89 19.94 19.89 19.94 725 +0.15(+0.78%)
Jul 19, 2011 19.33 19.85 19.12 19.78 11,160 +0.77(+4.06%)
Jul 18, 2011 19.30 19.30 18.68 19.01 16,238 -0.38(-1.94%)
Jul 15, 2011 19.14 19.51 18.82 19.39 11,124 +0.44(+2.35%)
Jul 14, 2011 19.54 19.54 18.75 18.94 4,964 -0.33(-1.73%)
Jul 13, 2011 19.62 19.84 19.07 19.27 11,472 -0.56(-2.83%)
Jul 12, 2011 19.22 19.94 19.22 19.84 9,513 +0.67(+3.48%)
Jul 11, 2011 19.60 19.85 19.11 19.17 18,304 -0.43(-2.21%)
Jul 08, 2011 20.04 20.04 18.79 19.60 8,203 -0.80(-3.92%)
Jul 07, 2011 20.11 20.50 19.96 20.40 14,735 +0.36(+1.82%)
Jul 06, 2011 20.95 20.95 19.33 20.04 18,030 -0.75(-3.61%)
Jul 05, 2011 20.61 20.88 20.04 20.79 12,511 +0.32(+1.58%)
Jul 01, 2011 19.60 20.49 19.59 20.46 10,044 +0.89(+4.57%)
Jun 30, 2011 19.41 19.69 19.41 19.57 5,151 +0.39(+2.01%)
Jun 29, 2011 20.75 20.82 18.63 19.18 9,923 -1.57(-7.55%)
Jun 28, 2011 19.95 21.40 19.95 20.75 21,881 +0.57(+2.83%)
Jun 27, 2011 19.68 20.18 18.51 20.18 42,364 +0.61(+3.11%)
Jun 24, 2011 20.10 20.49 19.32 19.57 705,055 -0.42(-2.12%)
Jun 23, 2011 19.67 20.09 19.06 19.99 29,304 +0.30(+1.50%)
Jun 22, 2011 19.89 19.94 19.58 19.70 42,336 +0.10(+0.49%)
Jun 21, 2011 18.84 19.94 18.78 19.60 9,091 +0.98(+5.25%)
Jun 20, 2011 17.88 19.36 17.88 18.62 8,256 +0.19(+1.00%)
Jun 17, 2011 19.44 19.81 17.93 18.44 11,778 -0.95(-4.91%)
Jun 16, 2011 18.75 19.62 18.12 19.39 9,012 +0.44(+2.32%)
Jun 15, 2011 19.47 19.84 17.96 18.95 14,688 -0.52(-2.66%)
Jun 14, 2011 19.00 19.83 18.90 19.47 8,762 +0.75(+3.98%)
Jun 13, 2011 18.77 19.16 18.36 18.72 10,729 -0.30(-1.58%)
Jun 10, 2011 19.54 19.97 18.50 19.03 23,452 -0.81(-4.08%)
Jun 09, 2011 20.04 20.04 19.41 19.84 25,161 +0.03(+0.16%)
Jun 08, 2011 19.67 19.97 19.05 19.80 13,459 +0.39(+2.02%)
Jun 07, 2011 18.09 19.41 17.78 19.41 7,441 +1.49(+8.29%)
Jun 06, 2011 17.96 18.18 17.06 17.93 10,681 -0.19(-1.02%)
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.