NasdaqGM - Delayed Quote
USD
Saga Communications, Inc. (SGA)
9.18
-0.13
(-1.40%)
At close: September 4 at 4:00:00 PM EDT
9.18
0.00
(0.00%)
After hours: September 4 at 4:15:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
9.17
9.18
9.16
9.18
9.18
2,900
Sep 3, 2026
9.04
9.56
9.01
9.31
9.31
29,900
Sep 2, 2026
8.92
9.27
8.78
9.01
9.01
39,800
Sep 1, 2026
8.81
8.94
8.60
8.67
8.67
32,700
Aug 31, 2026
8.80
8.93
8.55
8.81
8.81
41,500
Aug 28, 2026
9.00
9.03
8.82
8.91
8.91
9,000
Aug 27, 2026
9.09
9.13
8.88
8.90
8.90
12,500
Aug 26, 2026
9.01
9.13
8.92
9.13
9.13
17,800
Aug 25, 2026
9.06
9.25
9.02
9.05
9.05
11,800
Aug 24, 2026
9.27
9.43
9.07
9.12
9.12
13,600
Aug 21, 2026
9.43
9.43
9.02
9.15
9.15
13,900
Aug 20, 2026
9.35
9.48
9.16
9.18
9.18
9,900
Aug 19, 2026
9.55
9.69
9.40
9.42
9.42
11,400
Aug 18, 2026
9.40
9.55
9.31
9.40
9.40
10,900
Aug 17, 2026
9.63
9.76
9.40
9.40
9.40
26,200
Aug 14, 2026
9.91
10.10
9.50
9.76
9.76
54,100
Aug 13, 2026
10.00
10.05
9.50
9.71
9.71
13,900
Aug 12, 2026
9.76
10.20
9.72
10.15
10.15
7,000
Aug 11, 2026
9.63
9.86
9.51
9.86
9.86
8,600
Aug 10, 2026
9.75
10.04
9.58
9.65
9.65
13,100
Aug 7, 2026
9.42
10.11
9.32
10.04
10.04
22,400
Aug 6, 2026
9.33
9.58
9.18
9.53
9.53
7,700
Aug 5, 2026
9.15
9.40
9.03
9.40
9.40
11,000
Aug 4, 2026
9.49
9.54
9.12
9.25
9.25
6,600
Aug 3, 2026
9.15
9.31
9.04
9.31
9.31
11,200
Jul 31, 2026
8.93
9.20
8.78
8.95
8.95
6,900
Jul 30, 2026
8.51
9.12
8.51
9.02
9.02
18,600
Jul 29, 2026
8.71
8.76
8.62
8.62
8.62
5,100
Jul 28, 2026
8.58
8.86
8.53
8.81
8.81
11,500
Jul 27, 2026
8.50
8.58
8.50
8.53
8.53
7,900
Jul 24, 2026
8.70
8.88
8.53
8.58
8.58
5,700
Jul 23, 2026
8.40
8.69
8.30
8.49
8.49
16,700
Jul 22, 2026
8.77
8.80
8.28
8.54
8.54
76,900
Jul 21, 2026
8.89
8.93
8.77
8.78
8.78
10,200
Jul 20, 2026
9.00
9.00
8.89
8.90
8.90
8,000
Jul 17, 2026
9.16
9.24
8.99
9.06
9.06
11,900
Jul 16, 2026
9.23
9.30
9.18
9.18
9.18
6,000
Jul 15, 2026
9.03
9.36
8.96
9.27
9.27
11,300
Jul 14, 2026
9.05
9.19
8.88
9.07
9.07
9,500
Jul 13, 2026
8.97
9.30
8.91
9.07
9.07
12,100
Jul 10, 2026
9.04
9.25
8.99
9.01
9.01
13,300
Jul 9, 2026
8.86
9.17
8.85
9.06
9.06
14,300
Jul 8, 2026
8.96
9.03
8.80
8.91
8.91
10,300
Jul 7, 2026
9.03
9.10
8.90
8.96
8.96
7,500
Jul 6, 2026
9.14
9.19
8.90
8.90
8.90
8,300
Jul 2, 2026
9.39
9.45
9.11
9.26
9.26
9,200
Jul 1, 2026
8.99
9.45
8.89
9.30
9.30
15,800
Jun 30, 2026
8.76
9.14
8.69
9.07
9.07
21,400
Jun 29, 2026
8.75
8.77
8.71
8.74
8.74
4,300
Jun 26, 2026
8.38
8.69
8.38
8.69
8.69
16,900
Jun 25, 2026
8.38
8.47
8.31
8.43
8.43
21,800
Jun 24, 2026
8.39
8.43
8.32
8.43
8.43
10,600
Jun 23, 2026
8.44
8.55
8.31
8.40
8.40
11,700
Jun 22, 2026
8.63
8.79
8.24
8.46
8.46
38,200
Jun 18, 2026
8.81
8.89
8.62
8.62
8.62
59,700
Jun 17, 2026
8.86
9.10
8.86
8.90
8.90
11,200
Jun 16, 2026
8.91
9.07
8.88
8.95
8.95
20,400
Jun 15, 2026
9.13
9.40
9.00
9.00
9.00
26,400
Jun 12, 2026
8.77
9.46
8.77
9.17
9.17
36,200
Jun 11, 2026
8.77
8.96
8.76
8.84
8.84
51,700
Jun 10, 2026
8.95
9.01
8.90
8.91
8.91
9,600
Jun 9, 2026
8.97
9.02
8.85
8.89
8.89
25,600
Jun 8, 2026
9.10
9.25
8.83
8.97
8.97
32,500
Jun 5, 2026
9.15
9.24
9.02
9.05
9.05
21,700
Jun 4, 2026
9.24
9.34
9.19
9.19
9.19
3,500
Jun 3, 2026
9.33
9.35
9.18
9.34
9.34
11,800
Jun 2, 2026
9.43
9.46
9.30
9.37
9.37
13,100
Jun 1, 2026
9.44
9.49
9.23
9.43
9.43
16,000
May 29, 2026
9.51
9.67
9.22
9.48
9.48
7,200
May 28, 2026
9.48
9.63
9.34
9.63
9.63
6,300
May 27, 2026
9.21
9.49
9.21
9.42
9.42
14,200
May 26, 2026
9.55
9.84
9.22
9.25
9.25
30,700
May 22, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
9.90
10.06
9.53
9.58
9.58
18,100
May 21, 2026
10.12
10.18
10.01
10.11
9.86
8,800
May 20, 2026
10.11
10.11
10.00
10.07
9.82
6,100
May 19, 2026
10.05
10.08
9.90
9.99
9.74
9,800
May 18, 2026
10.05
10.28
9.95
10.05
9.80
10,100
May 15, 2026
10.10
10.27
10.06
10.11
9.86
5,300
May 14, 2026
10.21
10.29
10.05
10.15
9.90
22,000
May 13, 2026
10.13
10.33
9.96
10.02
9.77
26,300
May 12, 2026
10.47
10.47
10.13
10.13
9.88
8,800
May 11, 2026
10.73
11.05
10.24
10.26
10.01
47,100
May 8, 2026
10.96
10.98
10.75
10.86
10.59
9,400
May 7, 2026
11.03
11.20
10.85
10.98
10.71
21,300
May 6, 2026
11.27
11.49
11.17
11.17
10.89
3,200
May 5, 2026
11.19
11.30
11.19
11.22
10.94
2,200
May 4, 2026
11.02
11.70
11.02
11.23
10.95
8,400
May 1, 2026
11.24
11.50
10.99
11.01
10.74
26,300
Apr 30, 2026
11.02
11.28
11.01
11.28
11.00
11,900
Apr 29, 2026
11.28
11.29
11.00
11.01
10.74
13,100
Apr 28, 2026
11.07
11.33
11.00
11.01
10.74
47,100
Apr 27, 2026
11.75
11.76
11.00
11.00
10.73
17,000
Apr 24, 2026
11.59
11.77
11.59
11.77
11.48
600
Apr 23, 2026
11.35
11.77
11.35
11.57
11.28
3,300
Apr 22, 2026
11.36
11.49
11.30
11.49
11.21
6,000
Apr 21, 2026
11.75
11.75
11.52
11.52
11.24
2,900
Apr 20, 2026
11.66
11.80
11.66
11.66
11.37
2,800
Apr 17, 2026
11.89
11.95
11.78
11.95
11.65
1,600
Apr 16, 2026
11.67
11.93
11.66
11.93
11.63
1,200
Apr 15, 2026
11.83
11.83
11.66
11.80
11.51
1,800
Apr 14, 2026
11.60
11.98
11.60
11.98
11.68
3,600
Apr 13, 2026
11.69
11.69
11.69
11.69
11.40
500
Apr 10, 2026
11.76
11.86
11.76
11.78
11.49
1,800
Apr 9, 2026
11.59
11.70
11.59
11.62
11.33
2,800
Apr 8, 2026
11.68
11.99
11.68
11.80
11.51
6,900
Apr 7, 2026
11.44
11.77
11.40
11.60
11.31
2,400
Apr 6, 2026
11.77
11.90
11.44
11.44
11.16
6,300
Apr 2, 2026
11.62
11.98
11.62
11.81
11.52
4,800
Apr 1, 2026
11.60
11.74
11.60
11.74
11.45
1,400
Mar 31, 2026
11.81
11.85
11.68
11.70
11.41
3,400
Mar 30, 2026
11.90
12.08
11.81
11.81
11.52
5,100
Mar 27, 2026
11.97
12.00
11.88
11.97
11.67
6,100
Mar 26, 2026
12.03
12.05
11.90
12.00
11.70
4,600
Mar 25, 2026
11.77
12.05
11.77
12.05
11.75
1,500
Mar 24, 2026
11.43
12.00
11.43
11.96
11.66
14,200
Mar 23, 2026
11.99
11.99
11.42
11.99
11.69
12,400
Mar 20, 2026
11.09
11.99
11.09
11.99
11.69
51,100
Mar 19, 2026
11.07
11.21
11.04
11.19
10.91
5,400
Mar 18, 2026
11.09
11.20
11.05
11.19
10.91
5,600
Mar 17, 2026
11.30
11.30
11.16
11.16
10.88
4,600
Mar 16, 2026
11.29
11.39
11.29
11.30
11.02
1,300
Mar 13, 2026
10.97
11.39
10.90
11.39
11.11
6,600
Mar 12, 2026
11.00
11.21
10.90
11.09
10.82
16,700
Mar 11, 2026
11.40
11.40
11.00
11.00
10.73
20,500
Mar 10, 2026
11.38
11.38
11.38
11.38
11.10
1,100
Mar 9, 2026
11.49
11.49
11.31
11.36
11.08
2,900
Mar 6, 2026
11.59
11.59
11.31
11.49
11.21
4,300
Mar 5, 2026
11.53
11.58
11.43
11.43
11.15
2,200
Mar 4, 2026
11.52
11.79
11.45
11.56
11.27
4,000
Mar 3, 2026
11.61
11.71
11.52
11.56
11.27
7,500
Mar 2, 2026
11.65
11.81
11.61
11.63
11.34
12,600
Feb 27, 2026
11.66
11.80
11.65
11.74
11.45
4,800
Feb 26, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
12.39
12.39
11.61
11.79
11.50
30,200
Feb 25, 2026
12.08
12.76
12.00
12.74
12.18
40,300
Feb 24, 2026
12.00
12.10
11.93
11.99
11.46
3,300
Feb 23, 2026
11.95
12.00
11.86
11.87
11.35
4,600
Feb 20, 2026
11.73
12.01
11.73
11.98
11.45
6,700
Feb 19, 2026
11.49
11.75
11.49
11.73
11.22
8,700
Feb 18, 2026
11.29
11.50
11.19
11.50
11.00
10,700
Feb 17, 2026
11.19
11.40
11.19
11.20
10.71
8,300
Feb 13, 2026
11.15
11.28
11.10
11.19
10.70
7,900
Feb 12, 2026
11.25
11.32
11.16
11.23
10.74
9,100
Feb 11, 2026
11.48
11.50
11.20
11.29
10.79
9,300
Feb 10, 2026
11.32
11.46
11.22
11.36
10.86
10,500
Feb 9, 2026
11.46
11.50
11.37
11.37
10.87
7,500
Feb 6, 2026
11.23
11.45
11.20
11.32
10.82
16,600
Feb 5, 2026
11.28
11.45
11.28
11.41
10.91
4,800
Feb 4, 2026
11.35
11.50
11.32
11.47
10.97
4,000
Feb 3, 2026
11.45
11.45
11.40
11.40
10.90
3,900
Feb 2, 2026
11.40
11.48
11.36
11.44
10.94
7,000
Jan 30, 2026
11.48
11.48
11.37
11.38
10.88
1,800
Jan 29, 2026
11.52
11.52
11.18
11.49
10.99
6,200
Jan 28, 2026
11.28
11.43
11.28
11.43
10.93
3,400
Jan 27, 2026
11.38
11.49
11.15
11.15
10.66
6,900
Jan 26, 2026
11.19
11.40
11.18
11.30
10.80
5,300
Jan 23, 2026
11.30
11.30
11.08
11.21
10.72
2,900
Jan 22, 2026
11.36
11.47
11.20
11.30
10.80
5,000
Jan 21, 2026
11.33
11.42
11.20
11.26
10.77
2,900
Jan 20, 2026
11.27
11.27
11.15
11.19
10.70
6,200
Jan 16, 2026
11.53
11.55
11.31
11.31
10.81
3,000
Jan 15, 2026
11.62
11.66
11.33
11.44
10.94
5,700
Jan 14, 2026
11.28
11.51
11.25
11.44
10.94
2,600
Jan 13, 2026
11.31
11.59
11.16
11.16
10.67
7,300
Jan 12, 2026
10.94
11.99
10.75
11.64
11.13
54,600
Jan 9, 2026
11.13
11.13
10.95
11.06
10.57
3,100
Jan 8, 2026
10.72
11.10
10.72
11.10
10.61
8,500
Jan 7, 2026
11.34
11.39
10.68
10.72
10.25
83,800
Jan 6, 2026
11.29
11.44
11.29
11.29
10.79
2,600
Jan 5, 2026
11.50
11.59
11.32
11.39
10.89
6,000
Jan 2, 2026
11.40
11.59
11.40
11.50
11.00
8,100
Dec 31, 2025
11.48
11.48
11.37
11.45
10.95
1,900
Dec 30, 2025
11.44
11.50
11.39
11.40
10.90
17,300
Dec 29, 2025
11.37
11.42
11.30
11.40
10.90
10,000
Dec 26, 2025
11.45
11.45
11.27
11.44
10.94
6,500
Dec 24, 2025
11.44
11.45
11.40
11.40
10.90
2,500
Dec 23, 2025
11.45
11.45
11.30
11.35
10.85
13,300
Dec 22, 2025
11.42
11.48
11.30
11.30
10.80
9,900
Dec 19, 2025
11.43
11.45
11.35
11.35
10.85
7,400
Dec 18, 2025
11.35
11.45
11.32
11.35
10.85
18,900
Dec 17, 2025
11.56
11.60
11.35
11.42
10.92
17,100
Dec 16, 2025
11.49
11.70
11.44
11.50
11.00
15,300
Dec 15, 2025
11.75
11.76
11.27
11.44
10.94
25,700
Dec 12, 2025
11.89
11.95
11.50
11.70
11.19
190,400
Dec 11, 2025
11.83
11.94
11.71
11.83
11.31
3,600
Dec 10, 2025
11.69
12.00
11.66
11.92
11.40
9,400
Dec 9, 2025
11.68
11.90
11.68
11.80
11.28
5,100
Dec 8, 2025
11.54
11.69
11.54
11.55
11.04
6,500
Dec 5, 2025
11.54
11.79
11.27
11.51
11.01
43,300
Dec 4, 2025
11.69
12.00
11.51
11.64
11.13
14,400
Dec 3, 2025
11.81
11.99
11.80
11.98
11.45
3,900
Dec 2, 2025
11.80
11.99
11.80
11.87
11.35
5,800
Dec 1, 2025
11.69
11.90
11.69
11.88
11.36
2,200
Nov 28, 2025
11.85
11.86
11.76
11.80
11.28
6,700
Nov 26, 2025
11.87
12.00
11.70
11.72
11.21
6,300
Nov 25, 2025
11.37
12.07
11.35
11.98
11.45
30,100
Nov 24, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
11.74
11.96
11.51
11.63
11.12
3,700
Nov 21, 2025
12.15
12.46
12.01
12.03
11.26
24,300
Nov 20, 2025
12.10
12.16
12.00
12.16
11.38
6,000
Nov 19, 2025
12.07
12.10
12.02
12.02
11.25
4,900
Nov 18, 2025
11.96
11.96
11.94
11.94
11.18
1,900
Nov 17, 2025
12.10
12.10
11.85
11.98
11.22
9,000
Nov 14, 2025
12.09
12.10
12.00
12.01
11.24
5,800
Nov 13, 2025
12.11
12.18
12.00
12.18
11.40
2,400
Nov 12, 2025
12.01
12.15
12.01
12.01
11.24
9,600
Nov 11, 2025
11.86
12.20
11.77
12.01
11.24
3,800
Nov 10, 2025
12.18
12.20
11.68
11.95
11.19
18,000
Nov 7, 2025
12.08
12.38
12.05
12.38
11.59
6,200
Nov 6, 2025
12.19
12.29
11.90
12.11
11.34
21,300
Nov 5, 2025
12.00
12.45
12.00
12.32
11.53
10,300
Nov 4, 2025
12.13
12.14
11.89
12.00
11.24
7,500
Nov 3, 2025
12.25
12.57
12.06
12.13
11.36
6,300
Oct 31, 2025
12.49
12.65
12.25
12.25
11.47
2,100
Oct 30, 2025
12.32
12.32
12.15
12.16
11.38
3,600
Oct 29, 2025
12.31
12.48
12.26
12.48
11.68
1,800
Oct 28, 2025
12.23
12.23
12.05
12.10
11.33
4,700
Oct 27, 2025
12.45
12.45
12.25
12.25
11.47
7,000
Oct 24, 2025
12.51
12.65
12.40
12.45
11.66
2,900
Oct 23, 2025
12.50
12.69
12.50
12.55
11.75
1,600
Oct 22, 2025
12.56
12.63
12.48
12.50
11.70
2,900
Oct 21, 2025
12.98
12.99
12.40
12.85
12.03
9,900
Oct 20, 2025
12.42
12.59
12.30
12.31
11.53
6,000
Oct 17, 2025
12.31
12.65
12.30
12.34
11.55
4,700
Oct 16, 2025
12.73
12.85
12.38
12.49
11.69
5,600
Oct 15, 2025
12.50
12.80
12.30
12.80
11.98
22,600
Oct 14, 2025
12.51
12.60
12.40
12.41
11.62
5,200
Oct 13, 2025
12.51
12.82
12.50
12.60
11.80
9,900
Oct 10, 2025
12.86
12.86
12.25
12.50
11.70
4,900
Oct 9, 2025
12.65
12.97
12.65
12.70
11.89
3,900
Oct 8, 2025
12.95
13.03
12.62
12.65
11.84
9,700
Oct 7, 2025
12.80
12.94
12.80
12.94
12.12
700
Oct 6, 2025
12.96
13.19
12.71
13.03
12.20
21,800
Oct 3, 2025
12.80
12.98
12.69
12.98
12.15
2,200
Oct 2, 2025
12.50
13.00
12.50
12.66
11.85
6,500
Oct 1, 2025
12.56
13.00
12.22
13.00
12.17
14,000
Sep 30, 2025
12.88
12.88
12.22
12.44
11.65
1,000
Sep 29, 2025
12.32
12.32
12.32
12.32
11.53
800
Sep 26, 2025
12.41
12.53
12.40
12.53
11.73
2,800
Sep 25, 2025
12.38
12.42
12.11
12.23
11.45
6,200
Sep 24, 2025
12.25
12.42
12.08
12.42
11.63
4,300
Sep 23, 2025
12.30
12.34
12.30
12.30
11.52
1,300
Sep 22, 2025
12.25
12.34
12.05
12.05
11.28
5,100
Sep 19, 2025
12.40
13.00
12.02
12.02
11.25
16,900
Sep 18, 2025
12.26
12.65
12.23
12.49
11.69
3,300
Sep 17, 2025
12.39
12.62
12.23
12.23
11.45
8,300
Sep 16, 2025
12.16
12.46
12.16
12.46
11.67
3,700
Sep 15, 2025
11.88
12.19
11.88
12.03
11.26
7,800
Sep 12, 2025
12.16
12.16
11.95
12.00
11.24
3,300
Sep 11, 2025
12.05
12.17
11.99
12.04
11.27
4,000
Sep 10, 2025
12.00
12.13
11.98
12.03
11.26
3,400
Sep 9, 2025
11.96
12.14
11.96
12.02
11.25
4,500
Sep 8, 2025
11.99
12.19
11.91
12.05
11.28
8,800
Sep 5, 2025
12.09
12.17
11.90
11.90
11.14
6,700
