Saga Communications (NQ: SGA )

22.41 -0.27 (-1.19%)
Streaming Delayed Price Updated: 12:02 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 22.70 22.95 22.56 22.68 3,794 -0.02(-0.09%)
Apr 22, 2024 23.00 23.41 22.70 22.70 7,716 -0.06(-0.26%)
Apr 19, 2024 22.50 23.25 22.41 22.76 10,548 +0.01(+0.04%)
Apr 18, 2024 22.43 22.80 22.31 22.75 22,005 +0.37(+1.65%)
Apr 17, 2024 22.37 22.71 22.37 22.38 5,782 +0.01(+0.04%)
Apr 16, 2024 22.32 22.75 22.05 22.37 26,842 +0.25(+1.13%)
Apr 15, 2024 21.80 22.93 21.80 22.12 8,912 +0.31(+1.42%)
Apr 12, 2024 22.17 22.22 21.80 21.81 9,792 -0.20(-0.91%)
Apr 11, 2024 22.25 22.62 22.01 22.01 8,921 -0.23(-1.03%)
Apr 10, 2024 22.20 22.43 22.20 22.24 4,028 -0.18(-0.80%)
Apr 09, 2024 22.38 22.62 22.33 22.42 6,172 -0.06(-0.27%)
Apr 08, 2024 22.44 22.76 22.31 22.48 5,042 -0.02(-0.09%)
Apr 05, 2024 21.97 22.56 21.97 22.50 13,974 +0.33(+1.49%)
Apr 04, 2024 22.29 22.46 21.80 22.17 7,028 +0.13(+0.59%)
Apr 03, 2024 22.15 22.49 21.98 22.04 16,414 -0.15(-0.68%)
Apr 02, 2024 22.37 22.37 22.00 22.19 17,133 -0.18(-0.80%)
Apr 01, 2024 22.14 22.38 22.02 22.37 5,919 +0.06(+0.27%)
Mar 28, 2024 22.55 22.57 22.29 22.31 6,712 -0.05(-0.22%)
Mar 27, 2024 23.11 23.11 22.36 22.36 7,497 -0.29(-1.28%)
Mar 26, 2024 22.88 22.88 22.31 22.65 22,954 -0.10(-0.44%)
Mar 25, 2024 22.50 22.75 22.23 22.75 8,940 -0.03(-0.13%)
Mar 22, 2024 22.74 22.79 22.35 22.78 4,065 -0.20(-0.87%)
Mar 21, 2024 22.65 23.06 22.50 22.98 10,136 +0.46(+2.04%)
Mar 20, 2024 21.73 22.61 21.57 22.52 17,590 +0.68(+3.11%)
Mar 19, 2024 22.18 22.30 21.79 21.84 23,430 -0.22(-1.00%)
Mar 18, 2024 22.60 22.81 22.05 22.06 19,935 -0.64(-2.82%)
Mar 15, 2024 22.92 23.12 22.65 22.70 15,983 +0.10(+0.44%)
Mar 14, 2024 22.97 23.31 22.49 22.60 28,544 -0.20(-0.90%)
Mar 13, 2024 22.94 23.33 22.75 22.80 10,497 +0.01(+0.04%)
Mar 12, 2024 22.97 23.05 22.71 22.79 27,834 -0.19(-0.81%)
Mar 11, 2024 23.87 23.87 22.84 22.98 12,309 -0.89(-3.71%)
Mar 08, 2024 23.87 24.03 23.49 23.87 13,743 +0.19(+0.82%)
Mar 07, 2024 23.72 23.86 22.86 23.67 10,596 +0.25(+1.08%)
Mar 06, 2024 22.72 23.62 22.50 23.42 15,554 +0.63(+2.78%)
Mar 05, 2024 22.41 22.84 22.41 22.79 15,784 +0.28(+1.26%)
Mar 04, 2024 22.29 22.66 22.21 22.50 8,266 +0.47(+2.12%)
Mar 01, 2024 22.38 22.64 22.03 22.04 13,005 +0.00(+0.00%)
Feb 29, 2024 22.02 22.59 21.88 22.04 17,934 +0.01(+0.04%)
Feb 28, 2024 23.05 23.11 22.03 22.03 9,845 -1.26(-5.40%)
Feb 27, 2024 23.59 23.87 23.11 23.28 11,733 -0.27(-1.16%)
Feb 26, 2024 23.61 23.76 23.24 23.55 19,508 -0.06(-0.25%)
Feb 23, 2024 22.81 23.61 22.79 23.61 11,482 +0.49(+2.11%)
Feb 22, 2024 22.87 23.34 22.80 23.13 12,695 +0.15(+0.64%)
Feb 21, 2024 23.63 23.63 22.94 22.98 5,740 -0.89(-3.71%)
Feb 20, 2024 23.17 24.06 22.79 23.87 14,858 +0.76(+3.29%)
Feb 16, 2024 22.61 23.25 22.61 23.11 7,826 +0.18(+0.76%)
Feb 15, 2024 22.52 22.93 22.46 22.93 5,300 +0.19(+0.85%)
Feb 14, 2024 22.12 22.75 21.87 22.74 14,386 +0.67(+3.01%)
Feb 13, 2024 22.93 22.93 21.92 22.07 11,750 -0.33(-1.46%)
Feb 12, 2024 22.93 22.95 22.40 22.40 11,575 -0.53(-2.31%)
Feb 09, 2024 22.62 22.93 22.36 22.93 10,324 +0.17(+0.76%)
Feb 08, 2024 22.18 23.12 22.18 22.76 8,263 +0.58(+2.61%)
Feb 07, 2024 22.83 22.83 22.18 22.18 12,582 -0.76(-3.32%)
Feb 06, 2024 22.69 23.03 22.58 22.94 15,470 +0.22(+0.98%)
Feb 05, 2024 23.10 23.10 22.37 22.72 37,746 -0.41(-1.79%)
Feb 02, 2024 22.70 23.13 22.46 23.13 9,434 +0.03(+0.13%)
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.