-
5 DAY PERFORMANCE
+5.80% -
1 MONTH PERFORMANCE
-11.46% -
3 MONTH PERFORMANCE
-16.40% -
6 MONTH PERFORMANCE
-35.20% -
YEAR-TO-DATE PERFORMANCE
-43.44% -
1 YEAR PERFORMANCE
-40.78%
Saga Communications, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $12.25 | $12.62 (3.02%) | $12.77 | $12.23 | 16,723 | |
| 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 |
| 10/01/2024 | $14.39 | $14.29 (-0.69%) | $14.39 | $14.28 | 5,233 | $86.77 M |
| 09/30/2024 | $14.50 | $14.36 (-0.97%) | $14.54 | $14.30 | 10,418 | $87.19 M |
| 09/27/2024 | $14.51 | $14.62 (0.76%) | $14.67 | $14.49 | 10,329 | $88.77 M |
| 09/26/2024 | $14.59 | $14.60 (0.07%) | $14.61 | $14.45 | 15,700 | $88.65 M |
| 09/25/2024 | $14.46 | $14.57 (0.76%) | $14.59 | $14.37 | 22,600 | $88.47 M |
| 09/24/2024 | $14.65 | $14.79 (0.96%) | $14.83 | $14.48 | 41,133 | $89.80 M |
| 09/23/2024 | $14.50 | $14.51 (0.07%) | $14.64 | $14.40 | 20,300 | $88.10 M |
| 09/20/2024 | $14.50 | $14.51 (0.07%) | $14.62 | $14.48 | 16,412 | $88.10 M |
| 09/19/2024 | $14.96 | $14.51 (-3.01%) | $14.96 | $14.40 | 75,609 | $88.10 M |
| 09/18/2024 | $14.89 | $14.76 (-0.87%) | $15.02 | $14.75 | 45,500 | $89.62 M |
| 09/17/2024 | $14.65 | $14.79 (0.96%) | $14.81 | $14.60 | 13,217 | $89.80 M |
| 09/16/2024 | $14.61 | $14.50 (-0.75%) | $14.63 | $14.43 | 15,832 | $88.04 M |
| 09/13/2024 | $14.60 | $14.51 (-0.62%) | $14.66 | $14.50 | 3,826 | $88.10 M |
| 09/12/2024 | $14.61 | $14.63 (0.14%) | $14.69 | $14.61 | 4,943 | $88.83 M |
| 09/11/2024 | $14.40 | $14.69 (2.01%) | $14.69 | $14.40 | 24,400 | $89.20 M |
| 09/10/2024 | $14.53 | $14.41 (-0.83%) | $14.54 | $14.41 | 6,143 | $87.50 M |
| 09/09/2024 | $14.58 | $14.50 (-0.55%) | $14.63 | $14.35 | 20,833 | $88.04 M |
| 09/06/2024 | $14.66 | $14.59 (-0.48%) | $14.73 | $14.50 | 16,700 | $88.59 M |
| 09/05/2024 | $14.75 | $14.68 (-0.47%) | $14.83 | $14.68 | 8,010 | $89.14 M |
| 09/04/2024 | $14.80 | $14.75 (-0.34%) | $14.81 | $14.60 | 13,031 | $89.56 M |
| 09/03/2024 | $14.73 | $14.74 (0.07%) | $14.87 | $14.56 | 25,600 | $89.50 M |
| 08/30/2024 | $14.93 | $14.72 (-1.41%) | $15.09 | $14.69 | 41,848 | $89.38 M |
| 08/29/2024 | $15.00 | $15.03 (0.2%) | $15.17 | $14.85 | 19,700 | $91.26 M |
| 08/28/2024 | $15.00 | $15.10 (0.67%) | $15.29 | $14.88 | 20,120 | $91.69 M |
| 08/27/2024 | $15.10 | $14.96 (-0.93%) | $15.26 | $14.96 | 19,435 | $90.84 M |
| 08/26/2024 | $15.15 | $15.08 (-0.46%) | $15.25 | $15.06 | 13,600 | $91.57 M |
| 08/23/2024 | $15.00 | $15.04 (0.27%) | $15.29 | $14.90 | 10,600 | $91.32 M |
| 08/22/2024 | $15.15 | $15.07 (-0.53%) | $15.28 | $15.07 | 6,418 | $91.51 M |
| 08/21/2024 | $15.11 | $15.06 (-0.33%) | $15.28 | $15.05 | 5,016 | $91.44 M |