$39.05 -0.20 (%) Saga Communications Inc - AMEX

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGA historical data

Date Open High Low Close Volume
5/22/201538.9939.7538.5639.059,004
5/21/201538.9139.3038.7539.256,990
5/20/201539.2239.2238.9638.96673
5/19/201539.5339.5338.9139.195,046
5/18/201539.1339.5039.0539.508,515
5/15/201539.5739.8038.8339.176,256
5/14/201539.5239.5238.7939.505,624
5/13/201540.4940.5039.0039.007,733
5/12/201540.8041.0540.0040.563,054
5/11/201541.1641.2640.1540.762,577
5/8/201541.4041.7840.7241.556,286
5/7/201539.9941.7539.9941.088,415
5/6/201540.7241.2040.5040.886,987
5/5/201540.3041.7239.5140.935,431
5/4/201540.5941.3840.3740.633,909
5/1/201540.4641.2339.6540.715,960
4/30/201539.7540.8039.6439.9912,204
4/29/201541.4041.4039.9039.902,175
4/28/201540.5941.2540.5040.502,033
4/27/201540.9540.9539.6239.714,278
4/24/201541.0741.1140.1940.501,376
4/23/201538.7140.9038.7140.704,761
4/22/201541.7541.7540.4741.471,155
4/21/201540.8241.6840.7641.202,338
4/20/201540.9141.2140.5941.192,743
4/17/201540.6640.9140.1940.196,922
4/16/201540.8241.7440.8240.933,211
4/15/201540.2440.9539.9840.958,011
4/14/201540.3640.5039.6140.186,511
4/13/201541.5241.6039.9339.988,212
4/10/201541.6041.6041.1041.10549
4/9/201541.1941.6441.1741.641,727
4/8/201540.9442.7840.6841.6421,040
4/7/201542.9942.9940.7941.002,309
4/6/201540.6542.9740.6542.947,231
4/2/201541.9341.9341.1041.262,381
4/1/201543.1543.1541.0341.907,909
3/31/201544.0044.5443.3244.542,634
3/30/201543.7544.7143.7544.393,946
3/27/201543.1443.7543.0043.566,018
3/26/201543.0043.5043.0043.002,527
3/25/201543.4743.5043.0043.001,858
3/24/201543.6044.0143.4343.551,439
3/23/201543.3043.7042.7542.986,071
3/20/201542.5243.3042.5242.757,740
3/19/201543.3143.4042.1342.512,054
3/18/201543.2743.2743.0043.171,563
3/17/201542.0142.8842.0142.671,820
3/16/201541.3041.6041.3041.341,233
3/13/201542.1242.1240.7540.981,382
3/12/201540.7141.1840.4241.183,323
3/11/201540.8541.0040.1640.363,794
3/10/201539.9040.3839.9040.001,344
3/9/201539.9340.5239.0240.207,641
3/6/201539.0040.4538.7539.9416,098
3/5/201539.7639.8138.8539.0012,764
3/4/201540.5041.4539.0439.118,792
3/3/201540.3441.5140.3440.7310,535
3/2/201541.1941.1940.0540.962,662
2/27/201540.7441.3339.9339.985,024
2/26/201541.6641.7140.8240.862,794
2/25/201542.9543.4340.0440.9916,812
2/24/201542.9143.4341.7243.234,348
2/23/201541.4343.9840.1342.0311,355
2/20/201542.1044.3741.3542.0914,081
2/19/201541.0741.9640.9541.963,017
2/18/201540.4741.1040.4740.841,493
2/17/201540.2041.5739.9440.195,787
2/13/201540.9941.2040.6840.682,697
2/12/201540.1740.9740.1740.425,411
2/11/201539.7741.4739.7539.9211,153
2/10/201539.8839.8839.8839.881,411
2/9/201541.0541.0540.8940.891,531
2/6/201540.6740.6740.6740.671,803
2/5/201541.3941.4440.2540.681,846
2/4/201540.5041.8540.0140.0116,076
2/3/201540.5842.5540.1340.5028,110
2/2/201541.0041.0040.0040.0310,153
1/30/201542.1742.1740.6640.671,575
1/29/201543.3744.4140.5842.6922,456
1/28/201542.9044.3942.8143.014,969
1/27/201540.9042.9340.9041.993,787
1/26/201541.1041.2040.0140.904,947
1/23/201541.1041.1041.1041.10503
1/22/201540.0040.9940.0040.774,621
1/21/201541.1041.1040.0240.191,317
1/20/201542.4642.4641.4641.593,972
1/16/201541.8642.9841.5642.875,020
1/15/201541.7842.5041.7842.153,045
1/14/201542.0042.3541.0242.252,260
1/13/201542.2243.0042.0442.364,357
1/12/201542.2643.9842.2642.781,556
1/9/201543.0043.0542.9943.051,032
1/8/201543.6943.7043.0043.573,246
1/7/201543.1144.6043.0043.701,246
1/6/201543.5844.1842.4142.623,943
1/5/201544.1145.6143.0043.004,457
1/2/201542.9843.7442.9843.471,386
12/31/201443.3544.1341.4143.4810,433
12/30/201443.1744.0042.5244.001,459
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center