$37.01 +1.24 (%) Saga Communications Inc - AMEX

Feb. 12, 2016 | 11:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGA historical data

Date Open High Low Close Volume
2/11/201636.4536.4535.7735.771,076
2/10/201638.2338.2336.4836.613,662
2/9/201637.3737.7137.3037.433,269
2/8/201636.9437.7636.7136.713,644
2/5/201639.4239.4237.0137.019,491
2/4/201639.0340.4938.8539.853,251
2/3/201639.8939.8938.2838.281,956
2/2/201640.8540.8539.5339.534,109
2/1/201641.1842.0941.1841.243,014
1/29/201640.0841.9740.0841.913,393
1/28/201639.6540.4239.3940.423,952
1/27/201640.0041.9738.7838.909,386
1/26/201640.3440.8539.5439.544,721
1/25/201640.5241.0140.0540.181,993
1/22/201639.7040.7538.7740.753,242
1/21/201638.7539.5038.1539.5011,604
1/20/201637.9538.7737.2838.773,125
1/19/201638.1038.9838.0038.333,994
1/15/201638.4539.0037.1237.468,073
1/14/201637.7039.9736.9939.4514,548
1/13/201638.4338.4336.7537.007,044
1/12/201637.1638.6337.0238.157,595
1/11/201637.3039.1036.9336.934,721
1/8/201637.9437.9437.5437.544,937
1/7/201637.5538.7737.5037.7110,150
1/6/201637.6338.9837.6038.004,595
1/5/201638.0938.0937.2137.904,612
1/4/201638.0038.3537.5037.8012,237
12/31/201538.2041.1538.1038.4512,667
12/30/201538.0039.0037.7538.007,771
12/29/201538.6138.6137.6038.0010,857
12/28/201538.5139.3338.0738.077,973
12/24/201538.6438.6438.6438.64506
12/23/201538.9239.2538.2138.999,263
12/22/201540.6040.6038.6339.448,470
12/21/201540.5340.8739.6040.466,195
12/18/201541.4541.6938.9940.7020,121
12/17/201543.0043.3041.4741.475,287
12/16/201542.4244.0042.1542.859,230
12/15/201541.6145.0041.6042.987,252
12/14/201544.0144.9841.7543.2216,656
12/11/201544.6545.2043.1043.607,119
12/10/201545.0546.1245.0545.4212,504
12/9/201546.1047.6444.6344.6338,222
12/8/201546.4846.9146.0146.347,767
12/7/201547.8048.0945.1846.2611,419
12/4/201546.0247.8746.0247.2211,290
12/3/201546.3946.6845.0245.998,067
12/2/201544.9246.0044.8846.003,576
12/1/201542.9445.4542.9444.975,146
11/30/201543.4843.4841.2343.102,505
11/27/201542.0642.3941.5042.251,943
11/25/201542.0043.0041.4941.573,523
11/24/201542.4843.0042.3642.704,851
11/23/201542.2743.0042.2542.755,085
11/20/201542.9743.2542.5042.506,695
11/19/201541.6043.0041.6042.507,113
11/18/201541.8642.9440.1142.536,961
11/17/201541.2842.0040.2240.945,356
11/16/201540.3941.6339.5041.069,547
11/13/201541.6242.1940.0540.092,478
11/12/201541.2541.5941.2541.412,707
11/11/201541.9541.9540.3840.52609
11/10/201541.6742.5541.6741.792,010
11/9/201542.6742.6741.3441.501,459
11/6/201541.8242.5541.8242.55658
11/5/201542.3842.6041.9542.601,091
11/4/201540.8943.4040.8943.407,495
11/3/201541.0341.9940.3641.995,059
11/2/201543.0043.4042.9442.983,508
10/30/201543.2143.2142.1943.026,654
10/29/201540.9342.7740.7041.947,307
10/28/201541.5442.1140.6041.504,031
10/27/201541.4542.1140.9041.117,745
10/26/201541.2541.9540.2441.455,914
10/23/201540.1241.2540.1241.25923
10/22/201539.8740.2539.8740.25849
10/21/201539.8140.1139.1539.152,052
10/20/201541.1841.1839.3540.009,937
10/19/201542.4943.3041.1941.398,652
10/16/201541.6943.0041.6942.807,961
10/15/201540.1041.6340.1041.639,723
10/14/201538.1140.3938.1040.038,957
10/13/201537.9939.0337.5238.587,004
10/12/201537.2539.0137.2538.2816,298
10/9/201537.7338.0437.7338.041,270
10/8/201535.2537.9835.2237.187,793
10/7/201535.2635.5435.0035.308,812
10/6/201534.9935.7734.2134.6911,627
10/5/201534.3035.4834.1535.477,165
10/2/201533.7234.7733.7234.394,956
10/1/201533.9034.6833.5733.574,241
9/30/201533.6034.8933.6033.6110,999
9/29/201534.1434.1433.5333.534,754
9/28/201533.6034.4233.5833.582,318
9/25/201534.4434.9033.6033.6012,876
9/24/201534.9834.9834.2534.527,998
9/23/201535.3635.7235.1835.314,020
9/22/201536.2537.0135.7735.918,198
9/21/201535.9036.7835.9036.143,700
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center