5 DAY PERFORMANCE
+1.52%
1 MONTH PERFORMANCE
-8.31%
3 MONTH PERFORMANCE
-7.79%
6 MONTH PERFORMANCE
-22.28%
YEAR-TO-DATE PERFORMANCE
+3.08%
1 YEAR PERFORMANCE
-51.41%
Saga Communications, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.71 | $11.45 (-2.22%) | $11.86 | $11.37 | 17,034 | $71.29 M |
| 03/11/2025 | $11.30 | $12.11 (7.17%) | $12.11 | $11.10 | 41,340 | $73.74 M |
| 03/10/2025 | $11.29 | $11.11 (-1.59%) | $11.84 | $11.11 | 40,400 | $67.65 M |
| 03/07/2025 | $11.42 | $11.20 (-1.93%) | $11.85 | $11.11 | 42,305 | $68.20 M |
| 03/06/2025 | $10.99 | $11.43 (4%) | $11.43 | $10.85 | 33,945 | $69.44 M |
| 03/05/2025 | $10.92 | $10.90 (-0.18%) | $10.94 | $10.80 | 27,946 | $66.22 M |
| 03/04/2025 | $11.17 | $10.80 (-3.31%) | $11.24 | $10.80 | 10,800 | $65.61 M |
| 03/03/2025 | $11.36 | $11.07 (-2.55%) | $11.53 | $11.07 | 14,100 | $67.25 M |
| 02/28/2025 | $11.50 | $11.25 (-2.17%) | $11.50 | $11.05 | 6,200 | $68.34 M |
| 02/27/2025 | $11.47 | $11.31 (-1.39%) | $11.50 | $11.28 | 9,905 | $68.71 M |
| 02/26/2025 | $11.59 | $11.63 (0.35%) | $11.89 | $11.45 | 11,202 | $70.65 M |
| 02/25/2025 | $11.80 | $11.60 (-1.69%) | $11.80 | $11.44 | 17,931 | $70.47 M |
| 02/24/2025 | $12.16 | $11.69 (-3.87%) | $12.49 | $11.60 | 17,911 | $71.02 M |
| 02/21/2025 | $12.16 | $12.03 (-1.07%) | $12.20 | $12.01 | 2,915 | $73.08 M |
| 02/20/2025 | $12.17 | $12.14 (-0.25%) | $12.21 | $12.01 | 6,303 | $73.75 M |
| 02/19/2025 | $12.12 | $12.26 (1.16%) | $12.30 | $12.12 | 45,117 | $74.48 M |
| 02/18/2025 | $12.49 | $12.20 (-2.32%) | $12.49 | $12.20 | 11,137 | $74.12 M |
| 02/14/2025 | $12.56 | $12.61 (0.4%) | $12.94 | $12.45 | 28,003 | $76.61 M |
| 02/13/2025 | $12.34 | $12.53 (1.54%) | $12.53 | $12.33 | 6,319 | $76.12 M |
| 02/12/2025 | $12.32 | $12.40 (0.65%) | $12.44 | $12.26 | 7,212 | $75.33 M |
| 02/11/2025 | $12.45 | $12.32 (-1.04%) | $12.60 | $12.23 | 11,917 | $74.84 M |
| 02/10/2025 | $12.73 | $12.48 (-1.96%) | $12.73 | $12.39 | 10,600 | $75.82 M |
| 02/07/2025 | $12.82 | $12.84 (0.16%) | $12.93 | $12.69 | 6,830 | $78.00 M |
| 02/06/2025 | $13.02 | $12.81 (-1.61%) | $13.02 | $12.69 | 2,144 | $77.82 M |
| 02/05/2025 | $12.76 | $12.83 (0.55%) | $12.85 | $12.42 | 14,210 | $77.94 M |
| 02/04/2025 | $12.72 | $12.69 (-0.24%) | $12.75 | $12.57 | 6,000 | $77.09 M |
| 02/03/2025 | $12.36 | $12.53 (1.38%) | $13.02 | $12.36 | 16,500 | $76.12 M |
| 01/31/2025 | $12.37 | $12.45 (0.65%) | $12.57 | $12.35 | 9,000 | $75.63 M |
| 01/30/2025 | $12.46 | $12.42 (-0.32%) | $12.50 | $12.27 | 3,100 | $75.45 M |
| 01/29/2025 | $12.40 | $12.46 (0.48%) | $12.61 | $12.20 | 11,648 | $75.69 M |
| 01/28/2025 | $12.30 | $12.50 (1.63%) | $12.50 | $12.20 | 16,945 | $75.94 M |
| 01/27/2025 | $12.59 | $12.36 (-1.83%) | $12.59 | $12.31 | 13,700 | $75.09 M |
| 01/24/2025 | $12.28 | $12.53 (2.04%) | $12.58 | $12.28 | 11,816 | $76.12 M |
| 01/23/2025 | $12.28 | $12.41 (1.06%) | $12.59 | $12.28 | 11,400 | $75.39 M |
| 01/22/2025 | $12.20 | $12.38 (1.48%) | $12.50 | $12.07 | 15,200 | $75.21 M |
| 01/21/2025 | $12.01 | $12.03 (0.17%) | $12.25 | $12.00 | 15,222 | $73.08 M |
| 01/17/2025 | $11.63 | $11.95 (2.75%) | $11.95 | $11.63 | 19,939 | $72.60 M |
| 01/16/2025 | $11.75 | $11.63 (-1.02%) | $11.79 | $11.57 | 13,200 | $70.65 M |
| 01/15/2025 | $11.86 | $11.86 (0%) | $11.94 | $11.75 | 12,815 | $72.05 M |
| 01/14/2025 | $11.50 | $11.88 (3.3%) | $11.94 | $11.50 | 43,600 | $72.17 M |
| 01/13/2025 | $11.45 | $11.40 (-0.44%) | $11.55 | $11.37 | 13,400 | $69.26 M |
| 01/10/2025 | $11.61 | $11.50 (-0.95%) | $11.68 | $11.30 | 16,544 | $69.86 M |
| 01/08/2025 | $11.82 | $11.55 (-2.28%) | $12.00 | $11.50 | 44,000 | $70.17 M |
| 01/07/2025 | $11.43 | $11.65 (1.92%) | $11.93 | $11.43 | 30,300 | $70.77 M |
| 01/06/2025 | $12.07 | $11.37 (-5.8%) | $12.07 | $11.37 | 21,200 | $69.07 M |
| 01/03/2025 | $11.36 | $11.89 (4.67%) | $11.98 | $11.35 | 46,910 | $72.23 M |
| 01/02/2025 | $11.05 | $11.26 (1.9%) | $11.45 | $11.05 | 5,600 | $68.40 M |
| 12/31/2024 | $11.00 | $11.03 (0.27%) | $11.25 | $10.75 | 296,505 | $67.01 M |
| 12/30/2024 | $11.25 | $10.99 (-2.31%) | $11.35 | $10.95 | 22,600 | $66.76 M |
| 12/27/2024 | $11.80 | $11.22 (-4.92%) | $11.80 | $11.22 | 35,600 | $68.16 M |
| 12/26/2024 | $11.54 | $11.68 (1.21%) | $11.89 | $11.54 | 15,700 | $70.96 M |
| 12/24/2024 | $11.69 | $11.60 (-0.77%) | $11.76 | $11.56 | 10,200 | $70.47 M |
| 12/23/2024 | $11.81 | $11.68 (-1.1%) | $11.98 | $11.60 | 10,936 | $70.96 M |
| 12/20/2024 | $11.89 | $11.90 (0.08%) | $11.98 | $11.75 | 137,800 | $72.29 M |
| 12/19/2024 | $12.00 | $11.90 (-0.83%) | $12.08 | $11.86 | 5,446 | $72.29 M |
| 12/18/2024 | $11.94 | $11.90 (-0.34%) | $12.07 | $11.84 | 26,131 | $72.29 M |
| 12/17/2024 | $12.00 | $12.12 (1%) | $12.31 | $11.75 | 32,700 | $73.63 M |
| 12/16/2024 | $12.49 | $12.06 (-3.44%) | $12.55 | $12.01 | 17,610 | $73.26 M |
| 12/13/2024 | $12.32 | $12.73 (3.33%) | $13.12 | $12.29 | 27,714 | $77.33 M |
| 12/12/2024 | $12.03 | $12.33 (2.49%) | $12.33 | $11.90 | 8,532 | $74.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
