Saga Communications Inc $37.50

down -0.10


19/9/2014 04:00 PM  |  AMEX : SGA  
Industries : Media / Broadcasting - Radio
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGA historical data

Date Open High Low Close Volume
9/18/201438.4138.4137.6037.602,006
9/17/201437.6938.5037.4038.474,114
9/16/201437.7038.0037.4037.464,376
9/15/201438.7538.7537.4637.5311,477
9/12/201438.7038.7037.4537.464,814
9/11/201438.8638.9038.1438.458,945
9/10/201438.2338.9037.8238.904,958
9/9/201437.8238.3837.6137.613,121
9/8/201438.0138.4537.7438.434,827
9/5/201437.5138.6937.4937.7017,531
9/4/201437.5537.9337.2837.603,665
9/3/201438.1838.1937.5637.565,255
9/2/201437.2738.0337.2637.654,679
8/29/201437.6038.2837.5038.032,079
8/28/201438.5438.6737.3337.615,085
8/27/201438.8638.9838.6538.651,995
8/26/201438.7838.9038.4038.797,605
8/25/201438.2539.4238.0038.809,574
8/22/201439.1339.2038.0038.4911,176
8/21/201437.5337.9936.9237.745,008
8/20/201437.9338.1536.8337.775,591
8/19/201438.4838.4837.7937.804,389
8/18/201438.0038.5236.6938.524,252
8/15/201437.4337.9037.0537.486,020
8/14/201436.7037.4136.5436.925,613
8/13/201436.3236.8136.3036.485,972
8/12/201436.3136.5536.3136.482,112
8/11/201436.7237.1436.3536.353,292
8/8/201436.8137.6736.5836.589,661
8/7/201438.0038.0036.8036.904,724
8/6/201436.0637.0436.0036.815,896
8/5/201435.7036.2035.4836.089,843
8/4/201436.0536.2035.7235.7210,733
8/1/201436.3036.3035.6536.138,388
7/31/201437.5637.5936.0036.0014,515
7/30/201438.0638.1037.5037.526,191
7/29/201438.2438.2437.5037.705,410
7/28/201437.7237.9637.4037.816,815
7/25/201437.9038.9537.2137.699,519
7/24/201437.8638.9837.4337.7323,458
7/23/201438.7938.8638.0038.003,631
7/22/201438.5039.3237.8838.385,429
7/21/201437.7539.3937.7538.428,686
7/18/201437.3338.1137.2438.1112,357
7/17/201437.7938.9237.6037.664,849
7/16/201439.3539.3537.7837.827,125
7/15/201438.2839.4238.2839.423,509
7/14/201439.2340.4838.3138.656,179
7/11/201438.7839.8037.9638.945,065
7/10/201438.8639.2538.2738.784,801
7/9/201439.0039.7038.9539.492,421
7/8/201439.3139.5738.1739.428,671
7/7/201441.0041.4138.7739.5416,808
7/3/201443.6543.6541.1241.1311,711
7/2/201442.2443.3542.2442.865,855
7/1/201442.7643.9241.6442.5421,732
6/30/201441.3142.8241.0142.7212,373
6/27/201437.7141.5237.7141.52109,356
6/26/201437.3537.9036.8137.7412,219
6/25/201437.8239.0936.7637.3320,707
6/24/201438.3239.2237.7138.2017,299
6/23/201438.4540.5137.3338.5621,573
6/20/201439.3139.7437.8038.5929,650
6/19/201438.7239.5838.4338.918,426
6/18/201438.8039.3437.4037.9612,432
6/17/201439.5039.7638.7939.3215,152
6/16/201441.2541.2538.6939.3822,635
6/13/201442.1142.1140.9941.615,797
6/12/201443.1643.1641.7142.023,769
6/11/201443.1644.2742.6742.995,341
6/10/201443.5043.9742.2243.568,548
6/9/201442.5043.4042.5043.403,492
6/6/201442.4043.1942.2043.194,450
6/5/201441.3741.9941.2041.996,943
6/4/201442.3742.5340.8041.506,549
6/3/201444.6144.6142.4042.734,544
6/2/201446.0146.3844.6045.0810,298
5/30/201446.7246.7245.6146.1914,258
5/29/201447.5047.5845.6046.6112,611
5/28/201444.8947.7544.8947.0915,177
5/27/201444.9345.8944.8045.4511,475
5/23/201443.9344.8743.8844.5515,110
5/22/201443.6243.9042.9443.9018,515
5/21/201442.9244.3542.9243.1315,615
5/20/201444.2544.3742.1042.8025,552
5/19/201442.7344.9042.5344.1015,713
5/16/201440.7543.1339.9842.9414,670
5/15/201441.7941.8140.1040.6114,503
5/14/201444.5645.2941.7941.7919,746
5/13/201445.5046.0944.4244.4218,673
5/12/201443.8845.3943.7045.3913,140
5/9/201442.2343.7041.9043.0018,595
5/8/201441.8843.6941.8842.5415,615
5/7/201441.6042.0139.9041.6822,307
5/6/201440.3044.4039.6543.0329,072
5/5/201438.6840.9038.5138.6114,217
5/2/201441.0341.2038.3438.7024,590
5/1/201444.4244.4640.7941.0215,834
4/30/201445.2045.6044.2844.3011,191
4/29/201446.2546.2545.1045.807,507
Trading Center