-
5 DAY PERFORMANCE
-1.68% -
1 MONTH PERFORMANCE
-3.70% -
3 MONTH PERFORMANCE
-6.08% -
6 MONTH PERFORMANCE
-37.56% -
YEAR-TO-DATE PERFORMANCE
-36.88% -
1 YEAR PERFORMANCE
-32.84%
Saga Communications, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $14.10 | $14.00 (-0.71%) | $14.16 | $14.00 | 15,083 | $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 |
| 08/20/2024 | $15.10 | $15.03 (-0.46%) | $15.13 | $14.94 | 29,100 | $91.26 M |
| 08/19/2024 | $15.46 | $15.20 (-1.68%) | $15.58 | $15.16 | 14,645 | $92.29 M |
| 08/16/2024 | $15.42 | $15.38 (-0.26%) | $15.64 | $15.25 | 8,600 | $93.39 M |
| 08/15/2024 | $15.28 | $15.45 (1.11%) | $15.62 | $15.28 | 10,700 | $93.81 M |
| 08/14/2024 | $15.10 | $15.19 (0.6%) | $15.27 | $15.10 | 3,424 | $92.23 M |
| 08/13/2024 | $15.29 | $15.10 (-1.24%) | $15.29 | $15.10 | 4,400 | $91.69 M |
| 08/12/2024 | $15.77 | $15.05 (-4.57%) | $15.77 | $15.05 | 12,801 | $91.38 M |
| 08/09/2024 | $16.02 | $15.70 (-2%) | $16.03 | $15.69 | 10,713 | $95.33 M |
| 08/08/2024 | $15.68 | $16.00 (2.04%) | $16.48 | $15.68 | 27,400 | $97.15 M |
| 08/07/2024 | $15.47 | $15.50 (0.19%) | $15.62 | $15.26 | 19,901 | $94.12 M |
| 08/06/2024 | $14.99 | $15.42 (2.87%) | $15.42 | $14.99 | 5,336 | $93.63 M |
| 08/05/2024 | $14.50 | $14.88 (2.62%) | $14.88 | $14.50 | 13,796 | $90.22 M |
| 08/02/2024 | $15.05 | $15.03 (-0.13%) | $15.21 | $14.85 | 7,100 | $91.13 M |
| 08/01/2024 | $15.60 | $15.17 (-2.76%) | $15.60 | $15.09 | 15,400 | $91.98 M |
| 07/31/2024 | $15.61 | $15.50 (-0.7%) | $15.83 | $15.31 | 12,735 | $93.98 M |
| 07/30/2024 | $15.22 | $15.61 (2.56%) | $15.73 | $15.22 | 10,500 | $94.64 M |
| 07/29/2024 | $15.11 | $15.28 (1.13%) | $15.28 | $15.02 | 8,821 | $92.64 M |
| 07/26/2024 | $15.04 | $15.09 (0.33%) | $15.10 | $14.86 | 17,805 | $91.49 M |
| 07/25/2024 | $14.99 | $14.98 (-0.07%) | $15.00 | $14.81 | 22,300 | $90.82 M |
| 07/24/2024 | $15.00 | $14.90 (-0.67%) | $15.13 | $14.90 | 6,611 | $90.34 M |
| 07/23/2024 | $15.05 | $14.95 (-0.66%) | $15.05 | $14.91 | 6,024 | $90.64 M |
| 07/22/2024 | $15.09 | $15.00 (-0.6%) | $15.10 | $14.91 | 11,200 | $90.95 M |
| 07/19/2024 | $15.04 | $15.04 (0%) | $15.10 | $14.95 | 8,100 | $91.19 M |
| 07/18/2024 | $15.20 | $15.08 (-0.79%) | $15.35 | $15.07 | 11,100 | $91.43 M |
| 07/17/2024 | $15.05 | $15.30 (1.66%) | $15.59 | $15.05 | 27,900 | $92.76 M |
| 07/16/2024 | $15.19 | $15.02 (-1.12%) | $15.19 | $15.00 | 7,900 | $91.07 M |
| 07/15/2024 | $15.54 | $15.04 (-3.22%) | $15.54 | $15.04 | 9,900 | $91.19 M |
| 07/12/2024 | $15.11 | $15.24 (0.86%) | $15.24 | $15.06 | 8,046 | $92.40 M |
| 07/11/2024 | $15.19 | $15.11 (-0.53%) | $15.20 | $15.00 | 10,542 | $91.61 M |
| 07/10/2024 | $15.36 | $15.06 (-1.95%) | $15.39 | $15.02 | 7,608 | $91.31 M |
| 07/09/2024 | $15.03 | $15.36 (2.2%) | $15.79 | $15.03 | 20,508 | $93.13 M |
| 07/08/2024 | $15.25 | $15.19 (-0.39%) | $15.25 | $14.88 | 7,300 | $92.10 M |