5 DAY PERFORMANCE
+1.54%
1 MONTH PERFORMANCE
+2.72%
3 MONTH PERFORMANCE
+12.15%
6 MONTH PERFORMANCE
+16.09%
YEAR-TO-DATE PERFORMANCE
+19.67%
1 YEAR PERFORMANCE
-11.76%
Saga Communications, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $13.12 | $13.20 (0.61%) | $13.30 | $13.12 | 19.83 K | $80.82 M |
07/02/2025 | $13.00 | $13.20 (1.54%) | $13.30 | $13.00 | 5.42 K | $80.82 M |
07/01/2025 | $12.88 | $13.00 (0.93%) | $13.38 | $12.75 | 21.02 K | $79.60 M |
06/30/2025 | $12.75 | $13.00 (1.96%) | $13.00 | $12.63 | 5.30 K | $79.60 M |
06/27/2025 | $12.61 | $12.88 (2.14%) | $13.34 | $12.50 | 12.95 K | $78.86 M |
06/26/2025 | $12.37 | $12.75 (3.07%) | $12.75 | $12.32 | 5.82 K | $78.07 M |
06/25/2025 | $12.30 | $12.43 (1.06%) | $14.27 | $11.50 | 179.94 K | $76.11 M |
06/24/2025 | $12.32 | $12.42 (0.81%) | $12.43 | $12.22 | 2.90 K | $76.05 M |
06/23/2025 | $12.00 | $12.31 (2.58%) | $12.37 | $12.00 | 2.20 K | $75.37 M |
06/20/2025 | $12.36 | $12.13 (-1.86%) | $12.42 | $12.09 | 4.93 K | $74.27 M |
06/18/2025 | $12.13 | $12.22 (0.74%) | $12.38 | $12.13 | 6.90 K | $74.82 M |
06/17/2025 | $12.40 | $12.30 (-0.81%) | $12.40 | $12.30 | 2.84 K | $75.31 M |
06/16/2025 | $12.18 | $12.26 (0.66%) | $12.49 | $12.18 | 1.14 K | $75.07 M |
06/13/2025 | $12.53 | $12.08 (-3.59%) | $12.53 | $12.07 | 3.20 K | $73.97 M |
06/12/2025 | $12.72 | $12.68 (-0.31%) | $12.72 | $12.20 | 4.51 K | $77.64 M |
06/11/2025 | $12.52 | $12.72 (1.6%) | $12.72 | $12.52 | 2.12 K | $77.88 M |
06/10/2025 | $12.03 | $12.58 (4.57%) | $12.80 | $12.03 | 9.01 K | $77.03 M |
06/09/2025 | $11.55 | $12.06 (4.42%) | $12.38 | $11.31 | 12.43 K | $73.84 M |
06/06/2025 | $12.97 | $12.85 (-0.93%) | $12.98 | $12.12 | 11.62 K | $78.68 M |
06/05/2025 | $12.50 | $13.24 (5.92%) | $13.24 | $12.45 | 26.60 K | $81.07 M |
06/04/2025 | $12.16 | $12.45 (2.38%) | $12.45 | $12.16 | 5.30 K | $76.23 M |
06/03/2025 | $12.25 | $12.15 (-0.82%) | $12.28 | $12.13 | 2.70 K | $74.39 M |
06/02/2025 | $12.25 | $12.42 (1.39%) | $12.42 | $12.08 | 2.92 K | $76.05 M |
05/30/2025 | $12.21 | $12.25 (0.33%) | $12.25 | $12.17 | 2.70 K | $75.01 M |
05/29/2025 | $12.14 | $12.27 (1.07%) | $12.27 | $11.99 | 3.12 K | $75.13 M |
05/28/2025 | $12.30 | $11.99 (-2.52%) | $12.30 | $11.88 | 5.51 K | $73.41 M |
05/27/2025 | $12.29 | $12.26 (-0.24%) | $12.30 | $11.90 | 2.70 K | $75.07 M |
05/23/2025 | $12.27 | $12.29 (0.16%) | $12.29 | $11.71 | 12.00 K | $75.25 M |
05/22/2025 | $12.45 | $12.35 (-0.8%) | $12.45 | $12.04 | 2.13 K | $75.62 M |
05/21/2025 | $12.30 | $12.15 (-1.22%) | $12.30 | $12.15 | 1.80 K | $74.39 M |
05/20/2025 | $11.26 | $12.05 (7.02%) | $12.45 | $11.20 | 5.40 K | $73.78 M |
05/19/2025 | $12.47 | $12.58 (0.88%) | $12.58 | $12.47 | 1.43 K | $77.03 M |
05/16/2025 | $11.97 | $12.51 (4.51%) | $12.67 | $11.97 | 6.63 K | $76.60 M |
05/15/2025 | $11.90 | $12.20 (2.52%) | $12.20 | $11.56 | 3.92 K | $74.70 M |
05/14/2025 | $11.79 | $11.80 (0.08%) | $12.01 | $11.77 | 4.70 K | $72.25 M |
05/13/2025 | $11.35 | $11.97 (5.46%) | $11.97 | $11.35 | 10.53 K | $73.29 M |
05/12/2025 | $11.65 | $11.41 (-2.06%) | $11.76 | $11.41 | 4.70 K | $69.86 M |
05/09/2025 | $11.65 | $11.77 (1.03%) | $11.77 | $11.65 | 800 | $72.07 M |
05/08/2025 | $11.97 | $11.75 (-1.84%) | $11.97 | $11.34 | 6.15 K | $71.55 M |
05/07/2025 | $11.40 | $11.52 (1.05%) | $11.63 | $11.40 | 1.40 K | $70.15 M |
05/06/2025 | $11.52 | $11.40 (-1.04%) | $11.52 | $11.40 | 1.21 K | $69.41 M |
05/05/2025 | $11.60 | $11.35 (-2.16%) | $11.63 | $11.35 | 4.53 K | $69.11 M |
05/02/2025 | $11.43 | $11.60 (1.49%) | $11.60 | $11.35 | 1.60 K | $70.63 M |
05/01/2025 | $11.35 | $11.35 (0%) | $11.40 | $11.35 | 1.74 K | $69.11 M |
04/30/2025 | $11.40 | $11.35 (-0.44%) | $11.44 | $11.18 | 3.00 K | $69.11 M |
04/29/2025 | $11.60 | $11.41 (-1.64%) | $11.60 | $11.40 | 2.20 K | $69.48 M |
04/28/2025 | $11.59 | $11.60 (0.09%) | $11.60 | $11.41 | 2.95 K | $70.63 M |
04/25/2025 | $11.40 | $11.50 (0.88%) | $11.50 | $11.40 | 2.50 K | $70.02 M |
04/24/2025 | $11.65 | $11.68 (0.26%) | $11.68 | $11.60 | 3.90 K | $71.12 M |
04/23/2025 | $11.56 | $11.66 (0.87%) | $11.66 | $11.46 | 4.13 K | $71.00 M |
04/22/2025 | $11.40 | $11.44 (0.35%) | $11.54 | $11.40 | 1.81 K | $69.66 M |
04/21/2025 | $11.54 | $11.40 (-1.21%) | $11.80 | $11.40 | 7.20 K | $69.41 M |
04/17/2025 | $11.25 | $11.43 (1.6%) | $11.43 | $11.25 | 1.81 K | $69.60 M |
04/16/2025 | $11.05 | $11.19 (1.27%) | $11.39 | $11.05 | 7.30 K | $68.14 M |
04/15/2025 | $11.14 | $11.06 (-0.72%) | $11.24 | $11.06 | 3.51 K | $67.34 M |
04/14/2025 | $11.35 | $11.28 (-0.62%) | $11.35 | $11.17 | 5.45 K | $68.68 M |
04/11/2025 | $11.50 | $11.35 (-1.3%) | $11.50 | $11.30 | 1.40 K | $69.11 M |
04/10/2025 | $11.50 | $11.50 (0%) | $11.63 | $11.50 | 2.10 K | $70.02 M |
04/09/2025 | $11.30 | $11.49 (1.68%) | $11.77 | $11.25 | 5.90 K | $69.96 M |
04/08/2025 | $11.70 | $11.40 (-2.56%) | $11.71 | $11.40 | 3.92 K | $69.41 M |
04/07/2025 | $11.52 | $11.70 (1.56%) | $12.25 | $11.45 | 4.80 K | $71.24 M |