Saga Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.54	11.79	11.27	11.51	11.51	-1.07%	43,258
Dec 4, 2025	11.69	12.00	11.51	11.64	11.64	-2.88%	14,419
Dec 3, 2025	11.81	11.99	11.80	11.98	11.98	0.93%	3,904
Dec 2, 2025	11.80	11.99	11.80	11.87	11.87	-0.08%	5,750
Dec 1, 2025	11.69	11.90	11.69	11.88	11.88	0.68%	2,218
Nov 28, 2025	11.85	11.86	11.76	11.80	11.80	0.68%	6,708
Nov 26, 2025	11.87	12.00	11.71	11.72	11.72	-2.17%	6,304
Nov 25, 2025	11.37	12.07	11.35	11.98	11.98	3.01%	30,072
Nov 24, 2025	11.74	11.96	11.51	11.63	11.63	-3.33%	3,744
Nov 21, 2025	12.15	12.46	12.01	12.03	11.78	-1.07%	24,306
Nov 20, 2025	12.10	12.16	12.00	12.16	11.91	1.16%	5,997
Nov 19, 2025	12.07	12.10	12.02	12.02	11.77	0.67%	5,043
Nov 18, 2025	11.96	11.96	11.94	11.94	11.69	-0.33%	1,888
Nov 17, 2025	12.10	12.10	11.85	11.98	11.73	-0.25%	9,002
Nov 14, 2025	12.09	12.10	12.00	12.01	11.76	-1.40%	5,841
Nov 13, 2025	12.11	12.18	12.00	12.18	11.93	1.42%	2,351
Nov 12, 2025	12.01	12.15	12.01	12.01	11.76	-	9,601
Nov 11, 2025	11.86	12.20	11.77	12.01	11.76	0.50%	3,853
Nov 10, 2025	12.18	12.20	11.68	11.95	11.70	-3.47%	17,967
Nov 7, 2025	12.08	12.38	12.05	12.38	12.12	2.23%	6,234
Nov 6, 2025	12.19	12.29	11.90	12.11	11.86	-1.70%	21,252
Nov 5, 2025	12.00	12.45	12.00	12.32	12.06	2.67%	10,307
Nov 4, 2025	12.13	12.14	11.89	12.00	11.75	-1.07%	7,527
Nov 3, 2025	12.25	12.57	12.06	12.13	11.88	-0.98%	6,280
Oct 31, 2025	12.49	12.65	12.25	12.25	12.00	0.74%	2,087
Oct 30, 2025	12.32	12.32	12.15	12.16	11.91	-2.56%	3,628
Oct 29, 2025	12.31	12.48	12.26	12.48	12.22	3.14%	1,845
Oct 28, 2025	12.23	12.23	12.05	12.10	11.85	-1.22%	4,701
Oct 27, 2025	12.45	12.45	12.25	12.25	12.00	-1.65%	7,042
Oct 24, 2025	12.51	12.65	12.40	12.46	12.20	-0.75%	2,913
Oct 23, 2025	12.50	12.69	12.50	12.55	12.29	0.39%	1,592
Oct 22, 2025	12.56	12.63	12.48	12.50	12.24	-2.72%	2,869
Oct 21, 2025	12.98	12.99	12.40	12.85	12.58	4.39%	9,944
Oct 20, 2025	12.42	12.59	12.30	12.31	12.05	-0.24%	5,998
Oct 17, 2025	12.31	12.65	12.30	12.34	12.08	-1.21%	4,719
Oct 16, 2025	12.73	12.85	12.38	12.49	12.23	-2.42%	5,599
Oct 15, 2025	12.50	12.80	12.30	12.80	12.53	3.14%	22,627
Oct 14, 2025	12.51	12.60	12.40	12.41	12.15	-1.51%	5,180
Oct 13, 2025	12.51	12.82	12.50	12.60	12.34	0.80%	9,915
Oct 10, 2025	12.86	12.86	12.25	12.50	12.24	-1.54%	4,906
Oct 9, 2025	12.65	12.97	12.65	12.70	12.43	0.36%	3,873
Oct 8, 2025	12.95	13.03	12.62	12.65	12.39	-2.24%	9,660
Oct 7, 2025	12.80	12.94	12.80	12.94	12.67	-0.71%	683
Oct 6, 2025	12.96	13.19	12.71	13.03	12.76	0.41%	21,819
Oct 3, 2025	12.80	12.98	12.69	12.98	12.71	2.53%	2,216
Oct 2, 2025	12.50	13.00	12.50	12.66	12.40	-2.62%	6,469
Oct 1, 2025	12.56	13.00	12.22	13.00	12.73	4.50%	14,035
Sep 30, 2025	12.88	12.88	12.22	12.44	12.18	0.93%	1,000
Sep 29, 2025	12.33	12.33	12.33	12.33	12.07	-1.64%	804
Sep 26, 2025	12.41	12.53	12.40	12.53	12.27	2.45%	2,765