Saga Communications, Inc.SGANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $11.40 | $11.48 | $11.36 | $11.44 | 7,027 |
| 1/30/2026 | $11.48 | $11.48 | $11.37 | $11.38 | 1,832 |
| 1/29/2026 | $11.52 | $11.52 | $11.18 | $11.49 | 6,227 |
| 1/28/2026 | $11.28 | $11.43 | $11.28 | $11.43 | 3,405 |
| 1/27/2026 | $11.38 | $11.49 | $11.15 | $11.15 | 6,900 |
| 1/26/2026 | $11.19 | $11.40 | $11.18 | $11.30 | 5,319 |
| 1/23/2026 | $11.30 | $11.30 | $11.08 | $11.21 | 2,900 |
| 1/22/2026 | $11.36 | $11.47 | $11.20 | $11.30 | 5,002 |
| 1/21/2026 | $11.33 | $11.42 | $11.20 | $11.26 | 2,920 |
| 1/20/2026 | $11.27 | $11.27 | $11.15 | $11.19 | 6,200 |
| 1/16/2026 | $11.53 | $11.55 | $11.31 | $11.31 | 3,073 |
| 1/15/2026 | $11.62 | $11.66 | $11.33 | $11.44 | 5,700 |
| 1/14/2026 | $11.28 | $11.51 | $11.25 | $11.44 | 2,600 |
| 1/13/2026 | $11.31 | $11.59 | $11.16 | $11.16 | 7,336 |
| 1/12/2026 | $10.94 | $11.99 | $10.75 | $11.64 | 54,600 |
| 1/9/2026 | $11.13 | $11.13 | $10.95 | $11.06 | 3,146 |
| 1/8/2026 | $10.72 | $11.10 | $10.72 | $11.10 | 8,505 |
| 1/7/2026 | $11.34 | $11.39 | $10.68 | $10.72 | 83,800 |
| 1/6/2026 | $11.29 | $11.44 | $11.29 | $11.29 | 2,600 |
| 1/5/2026 | $11.50 | $11.59 | $11.32 | $11.39 | 6,000 |
| 1/2/2026 | $11.40 | $11.59 | $11.40 | $11.50 | 8,101 |
| 12/31/2025 | $11.48 | $11.48 | $11.37 | $11.45 | 1,921 |
| 12/30/2025 | $11.44 | $11.50 | $11.39 | $11.40 | 17,324 |
| 12/29/2025 | $11.37 | $11.42 | $11.30 | $11.40 | 10,048 |
| 12/26/2025 | $11.45 | $11.45 | $11.27 | $11.44 | 6,500 |
| 12/24/2025 | $11.44 | $11.45 | $11.40 | $11.40 | 2,500 |
| 12/23/2025 | $11.45 | $11.45 | $11.30 | $11.35 | 13,380 |
| 12/22/2025 | $11.42 | $11.48 | $11.30 | $11.30 | 9,900 |
| 12/19/2025 | $11.43 | $11.45 | $11.35 | $11.35 | 7,429 |
| 12/18/2025 | $11.35 | $11.45 | $11.32 | $11.35 | 18,900 |
| 12/17/2025 | $11.56 | $11.60 | $11.35 | $11.42 | 17,100 |
| 12/16/2025 | $11.49 | $11.70 | $11.44 | $11.50 | 15,300 |
| 12/15/2025 | $11.75 | $11.76 | $11.27 | $11.44 | 25,700 |
| 12/12/2025 | $11.89 | $11.95 | $11.50 | $11.70 | 190,418 |
| 12/11/2025 | $11.83 | $11.94 | $11.71 | $11.83 | 3,648 |
| 12/10/2025 | $11.69 | $12.00 | $11.66 | $11.92 | 9,438 |
| 12/9/2025 | $11.68 | $11.90 | $11.68 | $11.80 | 5,100 |
| 12/8/2025 | $11.54 | $11.69 | $11.54 | $11.55 | 6,529 |
| 12/5/2025 | $11.54 | $11.79 | $11.27 | $11.51 | 43,300 |
| 12/4/2025 | $11.69 | $12.00 | $11.51 | $11.64 | 14,419 |
| 12/3/2025 | $11.81 | $11.99 | $11.80 | $11.98 | 3,904 |
| 12/2/2025 | $11.80 | $11.99 | $11.80 | $11.87 | 5,800 |
| 12/1/2025 | $11.69 | $11.90 | $11.69 | $11.88 | 2,218 |
| 11/28/2025 | $11.85 | $11.86 | $11.76 | $11.80 | 6,710 |
| 11/26/2025 | $11.87 | $12.00 | $11.70 | $11.72 | 6,314 |
| 11/25/2025 | $11.37 | $12.07 | $11.35 | $11.98 | 30,100 |
| 11/24/2025 | $11.74 | $11.96 | $11.51 | $11.63 | 3,744 |
| 11/21/2025 | $12.15 | $12.46 | $12.01 | $12.03 | 24,306 |
| 11/20/2025 | $12.10 | $12.16 | $12.00 | $12.16 | 6,000 |
| 11/19/2025 | $12.07 | $12.10 | $12.02 | $12.02 | 5,043 |
| 11/18/2025 | $11.96 | $11.96 | $11.94 | $11.94 | 1,900 |
| 11/17/2025 | $12.10 | $12.10 | $11.85 | $11.98 | 9,002 |
| 11/14/2025 | $12.09 | $12.10 | $12.00 | $12.01 | 5,841 |
| 11/13/2025 | $12.11 | $12.18 | $12.00 | $12.18 | 2,400 |
| 11/12/2025 | $12.01 | $12.15 | $12.01 | $12.01 | 9,601 |
| 11/11/2025 | $11.86 | $12.20 | $11.77 | $12.01 | 3,853 |
| 11/10/2025 | $12.18 | $12.20 | $11.68 | $11.95 | 18,000 |
| 11/7/2025 | $12.08 | $12.38 | $12.05 | $12.38 | 6,234 |
| 11/6/2025 | $12.19 | $12.29 | $11.90 | $12.11 | 21,300 |
| 11/5/2025 | $12.00 | $12.45 | $12.00 | $12.32 | 10,307 |
| 11/4/2025 | $12.13 | $12.14 | $11.89 | $12.00 | 7,527 |