5 DAY PERFORMANCE
-1.30%
1 MONTH PERFORMANCE
-8.47%
3 MONTH PERFORMANCE
-8.84%
6 MONTH PERFORMANCE
-18.35%
YEAR-TO-DATE PERFORMANCE
+2.90%
1 YEAR PERFORMANCE
-51.22%
Saga Communications, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $11.40 | $11.35 (-0.44%) | $11.44 | $11.18 | 2,986 | $69.11 M |
| 04/29/2025 | $11.60 | $11.41 (-1.64%) | $11.60 | $11.40 | 2,200 | $69.48 M |
| 04/28/2025 | $11.59 | $11.60 (0.09%) | $11.60 | $11.41 | 2,948 | $70.63 M |
| 04/25/2025 | $11.40 | $11.50 (0.88%) | $11.50 | $11.40 | 2,500 | $70.02 M |
| 04/24/2025 | $11.65 | $11.68 (0.26%) | $11.68 | $11.60 | 3,900 | $71.12 M |
| 04/23/2025 | $11.56 | $11.66 (0.87%) | $11.66 | $11.46 | 4,125 | $71.00 M |
| 04/22/2025 | $11.40 | $11.44 (0.35%) | $11.54 | $11.40 | 1,812 | $69.66 M |
| 04/21/2025 | $11.54 | $11.40 (-1.21%) | $11.80 | $11.40 | 7,200 | $69.41 M |
| 04/17/2025 | $11.25 | $11.43 (1.6%) | $11.43 | $11.25 | 1,809 | $69.60 M |
| 04/16/2025 | $11.05 | $11.19 (1.27%) | $11.39 | $11.05 | 7,300 | $68.14 M |
| 04/15/2025 | $11.14 | $11.06 (-0.72%) | $11.24 | $11.06 | 3,511 | $67.34 M |
| 04/14/2025 | $11.35 | $11.28 (-0.62%) | $11.35 | $11.17 | 5,445 | $68.68 M |
| 04/11/2025 | $11.50 | $11.35 (-1.3%) | $11.50 | $11.30 | 1,400 | $69.11 M |
| 04/10/2025 | $11.50 | $11.50 (0%) | $11.63 | $11.50 | 2,100 | $70.02 M |
| 04/09/2025 | $11.30 | $11.49 (1.68%) | $11.77 | $11.25 | 5,900 | $69.96 M |
| 04/08/2025 | $11.70 | $11.40 (-2.56%) | $11.71 | $11.40 | 3,924 | $69.41 M |
| 04/07/2025 | $11.52 | $11.70 (1.56%) | $12.25 | $11.45 | 4,800 | $71.24 M |
| 04/04/2025 | $12.14 | $11.77 (-3.05%) | $12.79 | $11.68 | 13,700 | $71.67 M |
| 04/03/2025 | $12.52 | $12.49 (-0.24%) | $12.60 | $12.01 | 10,200 | $76.05 M |
| 04/02/2025 | $12.42 | $12.51 (0.72%) | $12.78 | $12.40 | 7,600 | $76.17 M |
| 04/01/2025 | $12.15 | $12.40 (2.06%) | $12.65 | $12.15 | 9,600 | $75.50 M |
| 03/31/2025 | $12.20 | $12.47 (2.21%) | $12.56 | $12.16 | 3,600 | $75.93 M |
| 03/28/2025 | $12.29 | $12.19 (-0.81%) | $12.66 | $12.19 | 4,300 | $74.22 M |
| 03/27/2025 | $12.17 | $12.74 (4.68%) | $12.74 | $12.15 | 8,500 | $77.57 M |
| 03/26/2025 | $12.66 | $12.55 (-0.87%) | $12.80 | $12.50 | 6,400 | $76.42 M |
| 03/25/2025 | $12.64 | $12.55 (-0.71%) | $12.67 | $12.55 | 4,800 | $76.42 M |
| 03/24/2025 | $12.59 | $12.72 (1.03%) | $12.84 | $12.54 | 5,300 | $77.45 M |
| 03/21/2025 | $12.46 | $12.60 (1.12%) | $12.76 | $12.19 | 7,935 | $76.72 M |
| 03/20/2025 | $12.78 | $12.57 (-1.64%) | $13.07 | $12.35 | 7,542 | $76.54 M |
| 03/19/2025 | $12.16 | $12.90 (6.09%) | $12.97 | $12.16 | 15,419 | $78.55 M |
| 03/18/2025 | $12.31 | $12.20 (-0.89%) | $12.31 | $12.08 | 4,540 | $74.29 M |
| 03/17/2025 | $12.22 | $11.98 (-1.96%) | $12.26 | $11.98 | 3,500 | $72.95 M |
| 03/14/2025 | $12.03 | $12.12 (0.75%) | $12.12 | $11.71 | 13,098 | $73.80 M |
| 03/13/2025 | $11.72 | $11.97 (2.13%) | $11.99 | $11.67 | 13,121 | $72.89 M |
| 03/12/2025 | $11.83 | $11.71 (-1.01%) | $12.00 | $11.28 | 22,713 | $71.30 M |
| 03/11/2025 | $11.30 | $12.11 (7.17%) | $12.11 | $11.10 | 41,340 | $73.74 M |
| 03/10/2025 | $11.29 | $11.11 (-1.59%) | $11.84 | $11.11 | 40,400 | $67.65 M |
| 03/07/2025 | $11.42 | $11.20 (-1.93%) | $11.85 | $11.11 | 42,305 | $68.20 M |
| 03/06/2025 | $10.99 | $11.43 (4%) | $11.43 | $10.85 | 33,945 | $69.44 M |
| 03/05/2025 | $10.92 | $10.90 (-0.18%) | $10.94 | $10.80 | 27,946 | $66.22 M |
| 03/04/2025 | $11.17 | $10.80 (-3.31%) | $11.24 | $10.80 | 10,800 | $65.61 M |
| 03/03/2025 | $11.36 | $11.07 (-2.55%) | $11.53 | $11.07 | 14,100 | $67.25 M |
| 02/28/2025 | $11.50 | $11.25 (-2.17%) | $11.50 | $11.05 | 6,200 | $68.34 M |
| 02/27/2025 | $11.47 | $11.31 (-1.39%) | $11.50 | $11.28 | 9,905 | $68.71 M |
| 02/26/2025 | $11.59 | $11.63 (0.35%) | $11.89 | $11.45 | 11,202 | $70.65 M |
| 02/25/2025 | $11.80 | $11.60 (-1.69%) | $11.80 | $11.44 | 17,931 | $70.47 M |
| 02/24/2025 | $12.16 | $11.69 (-3.87%) | $12.49 | $11.60 | 17,911 | $71.02 M |
| 02/21/2025 | $12.16 | $12.03 (-1.07%) | $12.20 | $12.01 | 2,915 | $73.08 M |
| 02/20/2025 | $12.17 | $12.14 (-0.25%) | $12.21 | $12.01 | 6,303 | $73.75 M |
| 02/19/2025 | $12.12 | $12.26 (1.16%) | $12.30 | $12.12 | 45,117 | $74.48 M |
| 02/18/2025 | $12.49 | $12.20 (-2.32%) | $12.49 | $12.20 | 11,137 | $74.12 M |
| 02/14/2025 | $12.56 | $12.61 (0.4%) | $12.94 | $12.45 | 28,003 | $76.61 M |
| 02/13/2025 | $12.34 | $12.53 (1.54%) | $12.53 | $12.33 | 6,319 | $76.12 M |
| 02/12/2025 | $12.32 | $12.40 (0.65%) | $12.44 | $12.26 | 7,212 | $75.33 M |
| 02/11/2025 | $12.45 | $12.32 (-1.04%) | $12.60 | $12.23 | 11,917 | $74.84 M |
| 02/10/2025 | $12.73 | $12.48 (-1.96%) | $12.73 | $12.39 | 10,600 | $75.82 M |
| 02/07/2025 | $12.82 | $12.84 (0.16%) | $12.93 | $12.69 | 6,830 | $78.00 M |
| 02/06/2025 | $13.02 | $12.81 (-1.61%) | $13.02 | $12.69 | 2,144 | $77.82 M |
| 02/05/2025 | $12.76 | $12.83 (0.55%) | $12.85 | $12.42 | 14,210 | $77.94 M |
| 02/04/2025 | $12.72 | $12.69 (-0.24%) | $12.75 | $12.57 | 6,000 | $77.09 M |
| 02/03/2025 | $12.36 | $12.53 (1.38%) | $13.02 | $12.36 | 16,500 | $76.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
