5 DAY PERFORMANCE
-0.09%
1 MONTH PERFORMANCE
-9.81%
3 MONTH PERFORMANCE
-20.94%
6 MONTH PERFORMANCE
-26.97%
YEAR-TO-DATE PERFORMANCE
+1.63%
1 YEAR PERFORMANCE
-50.42%
Saga Communications, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $11.05 | $11.21 (1.45%) | $11.27 | $11.05 | 1,876 | |
| 12/31/2024 | $11.00 | $11.03 (0.27%) | $11.25 | $10.75 | 296,504 | $67.01 M |
| 12/30/2024 | $11.25 | $10.99 (-2.31%) | $11.35 | $10.95 | 22,600 | $66.76 M |
| 12/27/2024 | $11.80 | $11.22 (-4.92%) | $11.80 | $11.22 | 35,600 | $68.16 M |
| 12/26/2024 | $11.54 | $11.68 (1.21%) | $11.89 | $11.54 | 15,700 | $70.96 M |
| 12/24/2024 | $11.69 | $11.60 (-0.77%) | $11.76 | $11.56 | 10,200 | $70.47 M |
| 12/23/2024 | $11.81 | $11.68 (-1.1%) | $11.98 | $11.60 | 10,936 | $70.96 M |
| 12/20/2024 | $11.89 | $11.90 (0.08%) | $11.98 | $11.75 | 137,800 | $72.29 M |
| 12/19/2024 | $12.00 | $11.90 (-0.83%) | $12.08 | $11.86 | 5,446 | $72.29 M |
| 12/18/2024 | $11.94 | $11.90 (-0.34%) | $12.07 | $11.84 | 26,131 | $72.29 M |
| 12/17/2024 | $12.00 | $12.12 (1%) | $12.31 | $11.75 | 32,700 | $73.63 M |
| 12/16/2024 | $12.49 | $12.06 (-3.44%) | $12.55 | $12.01 | 17,610 | $73.26 M |
| 12/13/2024 | $12.32 | $12.73 (3.33%) | $13.12 | $12.29 | 27,714 | $77.33 M |
| 12/12/2024 | $12.03 | $12.33 (2.49%) | $12.33 | $11.90 | 8,532 | $74.90 M |
| 12/11/2024 | $12.12 | $11.92 (-1.65%) | $12.12 | $11.75 | 75,229 | $72.41 M |
| 12/10/2024 | $12.08 | $12.03 (-0.41%) | $12.13 | $11.75 | 33,900 | $73.08 M |
| 12/09/2024 | $11.84 | $11.85 (0.08%) | $12.05 | $11.65 | 14,000 | $71.99 M |
| 12/06/2024 | $11.84 | $11.96 (1.01%) | $12.08 | $11.84 | 7,300 | $72.66 M |
| 12/05/2024 | $12.16 | $11.86 (-2.47%) | $12.30 | $11.86 | 10,600 | $72.05 M |
| 12/04/2024 | $12.25 | $12.20 (-0.41%) | $12.36 | $12.16 | 14,200 | $74.12 M |
| 12/03/2024 | $12.40 | $12.20 (-1.61%) | $12.56 | $12.20 | 14,800 | $74.12 M |
| 12/02/2024 | $12.60 | $12.43 (-1.35%) | $12.64 | $12.43 | 19,611 | $75.51 M |
| 11/29/2024 | $12.94 | $12.65 (-2.24%) | $13.07 | $12.65 | 12,244 | $76.85 M |
| 11/27/2024 | $13.14 | $12.98 (-1.22%) | $13.14 | $12.93 | 6,600 | $78.85 M |
| 11/26/2024 | $13.00 | $13.00 (0%) | $13.16 | $12.89 | 11,300 | $78.98 M |
| 11/25/2024 | $13.22 | $13.09 (-0.98%) | $13.53 | $13.05 | 22,900 | $79.52 M |
| 11/22/2024 | $12.71 | $13.19 (3.78%) | $13.38 | $12.71 | 15,100 | $80.13 M |
| 11/21/2024 | $12.25 | $12.62 (3.02%) | $12.77 | $12.23 | 16,724 | $76.67 M |
| 11/20/2024 | $12.15 | $12.23 (0.66%) | $12.30 | $12.05 | 5,400 | $74.30 M |
| 11/19/2024 | $11.89 | $12.05 (1.35%) | $12.24 | $11.88 | 12,116 | $73.20 M |
| 11/18/2024 | $12.10 | $11.80 (-2.48%) | $12.10 | $11.79 | 11,700 | $71.69 M |
| 11/15/2024 | $12.05 | $11.90 (-1.24%) | $12.05 | $11.71 | 15,001 | $72.29 M |
| 11/14/2024 | $12.15 | $11.96 (-1.56%) | $12.23 | $11.78 | 15,116 | $72.66 M |
| 11/13/2024 | $12.57 | $12.08 (-3.9%) | $12.69 | $12.04 | 11,148 | $73.39 M |
| 11/12/2024 | $13.02 | $12.57 (-3.46%) | $13.42 | $12.57 | 7,941 | $76.36 M |
| 11/11/2024 | $13.73 | $13.22 (-3.71%) | $13.85 | $13.20 | 39,031 | $80.31 M |
| 11/08/2024 | $13.79 | $13.69 (-0.73%) | $13.86 | $13.38 | 44,348 | $83.10 M |
| 11/07/2024 | $13.98 | $13.90 (-0.57%) | $14.00 | $13.86 | 6,844 | $84.37 M |
| 11/06/2024 | $13.97 | $13.99 (0.14%) | $14.09 | $13.92 | 7,515 | $84.92 M |
| 11/05/2024 | $13.92 | $13.60 (-2.3%) | $13.98 | $13.60 | 7,600 | $82.55 M |
| 11/04/2024 | $13.91 | $13.93 (0.14%) | $14.07 | $13.91 | 21,537 | $84.56 M |
| 11/01/2024 | $14.01 | $13.90 (-0.79%) | $14.15 | $13.90 | 8,400 | $84.40 M |
| 10/31/2024 | $14.30 | $14.01 (-2.03%) | $14.33 | $14.00 | 14,300 | $85.07 M |
| 10/30/2024 | $14.83 | $14.31 (-3.51%) | $14.89 | $14.31 | 17,529 | $86.89 M |
| 10/29/2024 | $14.34 | $14.87 (3.7%) | $15.10 | $14.34 | 46,009 | $90.29 M |
| 10/28/2024 | $14.19 | $14.45 (1.83%) | $14.49 | $14.15 | 17,200 | $87.74 M |
| 10/25/2024 | $14.18 | $14.25 (0.49%) | $14.25 | $14.14 | 4,916 | $86.53 M |
| 10/24/2024 | $14.14 | $14.25 (0.78%) | $14.27 | $14.14 | 5,819 | $86.53 M |
| 10/23/2024 | $14.15 | $14.21 (0.42%) | $14.47 | $14.15 | 7,300 | $86.28 M |
| 10/22/2024 | $14.17 | $14.20 (0.21%) | $14.26 | $14.14 | 4,600 | $86.22 M |
| 10/21/2024 | $14.50 | $14.22 (-1.93%) | $14.60 | $14.20 | 9,827 | $86.34 M |
| 10/18/2024 | $14.45 | $14.48 (0.21%) | $14.62 | $14.35 | 7,800 | $87.92 M |
| 10/17/2024 | $14.42 | $14.35 (-0.49%) | $14.45 | $14.35 | 12,400 | $87.13 M |
| 10/16/2024 | $14.43 | $14.34 (-0.62%) | $14.43 | $14.34 | 3,446 | $87.07 M |
| 10/15/2024 | $14.42 | $14.36 (-0.42%) | $14.52 | $14.36 | 8,300 | $87.19 M |
| 10/14/2024 | $14.60 | $14.50 (-0.68%) | $14.61 | $14.47 | 9,238 | $88.04 M |
| 10/11/2024 | $14.41 | $14.47 (0.42%) | $14.57 | $14.40 | 8,805 | $87.86 M |
| 10/10/2024 | $14.20 | $14.40 (1.41%) | $14.40 | $14.20 | 10,900 | $87.44 M |
| 10/09/2024 | $14.00 | $14.14 (1%) | $14.14 | $14.00 | 4,137 | $85.86 M |
| 10/08/2024 | $13.99 | $14.04 (0.36%) | $14.09 | $13.99 | 11,706 | $85.25 M |
| 10/07/2024 | $14.00 | $14.05 (0.36%) | $14.05 | $13.91 | 8,018 | $85.31 M |
| 10/04/2024 | $14.10 | $14.00 (-0.71%) | $14.16 | $14.00 | 15,100 | $85.01 M |
| 10/03/2024 | $14.11 | $14.06 (-0.35%) | $14.16 | $14.06 | 4,930 | $85.37 M |
| 10/02/2024 | $14.37 | $14.18 (-1.32%) | $14.42 | $14.12 | 11,400 | $86.10 M |