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 31, 2013 32.17 32.70 30.56 32.48 16,775 +0.13(+0.39%)
May 30, 2013 32.65 32.71 32.35 32.35 3,069 +0.07(+0.22%)
May 29, 2013 32.43 32.72 32.21 32.28 10,745 -0.36(-1.10%)
May 28, 2013 32.70 32.96 32.13 32.64 15,403 +0.30(+0.94%)
May 24, 2013 31.91 32.68 31.91 32.34 14,039 +0.49(+1.55%)
May 23, 2013 31.48 32.23 30.41 31.84 19,352 +0.02(+0.07%)
May 22, 2013 32.66 32.84 31.82 31.82 18,648 -0.90(-2.74%)
May 21, 2013 32.26 33.02 31.81 32.72 17,552 +0.56(+1.73%)
May 20, 2013 31.07 32.70 31.03 32.16 5,847 -0.30(-0.93%)
May 17, 2013 32.67 33.29 32.05 32.46 13,419 -0.11(-0.32%)
May 16, 2013 32.36 33.01 32.36 32.57 2,074 +0.13(+0.39%)
May 15, 2013 29.70 33.15 29.70 32.44 8,986 +2.82(+9.52%)
May 13, 2013 30.20 30.20 29.61 29.62 4,467 -0.56(-1.85%)
May 10, 2013 29.91 30.18 29.73 30.18 3,421 +0.10(+0.33%)
May 09, 2013 30.43 30.43 29.87 30.08 4,921 -0.66(-2.13%)
May 08, 2013 32.29 32.67 30.43 30.73 27,628 -1.92(-5.87%)
May 07, 2013 32.72 32.72 32.37 32.65 9,912 -0.11(-0.32%)
May 06, 2013 32.41 32.76 32.41 32.76 6,281 +0.32(+0.98%)
May 03, 2013 31.89 32.47 31.84 32.44 3,722 +0.60(+1.88%)
May 02, 2013 30.47 31.84 30.47 31.84 9,347 +1.69(+5.61%)
May 01, 2013 32.55 32.55 30.15 30.15 20,327 -2.32(-7.15%)
Apr 30, 2013 32.69 32.69 32.15 32.47 10,443 +0.04(+0.11%)
Apr 29, 2013 32.38 32.61 32.34 32.43 5,783 +0.18(+0.55%)
Apr 26, 2013 32.41 32.44 32.12 32.26 10,665 -0.16(-0.50%)
Apr 25, 2013 32.41 32.48 32.11 32.42 3,264 -0.01(-0.02%)
Apr 24, 2013 32.76 32.76 32.23 32.43 27,451 +0.11(+0.33%)
Apr 23, 2013 31.89 33.03 31.89 32.32 4,304 +0.69(+2.18%)
Apr 22, 2013 31.03 31.63 30.98 31.63 2,790 +0.28(+0.90%)
Apr 19, 2013 31.16 31.78 30.90 31.35 5,600 +0.21(+0.68%)
Apr 18, 2013 31.27 31.57 31.04 31.14 10,091 +0.15(+0.48%)
Apr 17, 2013 31.16 31.25 30.87 30.99 11,512 -0.54(-1.70%)
Apr 16, 2013 31.31 31.98 31.12 31.52 9,478 +0.47(+1.50%)
Apr 15, 2013 31.99 31.99 30.89 31.06 16,809 -1.13(-3.51%)
Apr 12, 2013 32.17 32.44 32.15 32.19 2,722 +0.03(+0.09%)
Apr 11, 2013 32.27 32.44 32.12 32.16 3,069 -0.36(-1.11%)
Apr 10, 2013 32.34 32.92 31.91 32.52 10,180 +0.30(+0.92%)
Apr 09, 2013 32.24 32.58 31.99 32.22 3,797 +0.16(+0.48%)
Apr 08, 2013 31.60 32.55 31.57 32.07 4,486 +0.71(+2.25%)
Apr 05, 2013 30.59 31.40 30.59 31.36 9,420 +0.23(+0.72%)
Apr 04, 2013 31.13 31.74 31.13 31.14 2,811 +0.20(+0.66%)
Apr 03, 2013 31.20 31.28 30.93 30.93 6,773 +0.07(+0.23%)
Apr 02, 2013 31.32 31.32 30.78 30.86 5,081 -0.11(-0.34%)
Apr 01, 2013 32.62 32.78 30.44 30.97 13,091 -1.66(-5.08%)
Mar 28, 2013 31.94 32.62 31.31 32.62 25,286 +0.76(+2.39%)
Mar 27, 2013 32.29 32.31 31.59 31.86 1,510 -0.73(-2.25%)
Mar 26, 2013 32.40 32.60 32.30 32.60 2,307 +0.32(+1.01%)
Mar 25, 2013 32.37 32.37 31.53 32.27 3,852 +0.20(+0.64%)
Mar 22, 2013 32.07 32.07 32.07 32.07 380 +0.00(+0.00%)
Mar 21, 2013 31.98 32.26 31.81 32.07 4,014 -0.13(-0.42%)
Mar 20, 2013 32.29 32.36 31.82 32.20 5,176 +0.47(+1.49%)
Mar 19, 2013 31.93 32.14 31.73 31.73 2,193 +0.00(+0.00%)
Mar 18, 2013 31.67 31.87 31.38 31.73 6,037 -0.16(-0.51%)
Mar 15, 2013 32.50 32.91 31.73 31.89 30,267 -1.19(-3.60%)
Mar 14, 2013 33.32 33.62 33.03 33.08 5,443 -0.20(-0.59%)
Mar 13, 2013 33.01 33.28 32.97 33.28 21,121 -0.28(-0.84%)
Mar 12, 2013 33.56 34.20 33.51 33.56 4,716 -0.01(-0.02%)
Mar 11, 2013 33.87 34.42 33.05 33.57 8,131 -0.67(-1.96%)
Mar 08, 2013 34.42 34.54 34.13 34.24 6,366 -0.02(-0.06%)
Mar 07, 2013 33.65 34.26 33.65 34.26 4,704 +0.13(+0.37%)
Mar 06, 2013 33.85 34.13 33.43 34.13 7,369 +0.52(+1.55%)
Mar 05, 2013 33.85 33.85 33.28 33.61 6,270 +0.03(+0.08%)
Mar 04, 2013 31.02 33.84 30.79 33.58 11,713 +2.57(+8.28%)
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.