$42.14 -0.16 (%) Saga Communications Inc - NYSE Amex Equities

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGA historical data

Date Open High Low Close Volume
5/27/201641.6042.1441.6042.141,597
5/26/201642.0042.7542.0042.301,673
5/25/201642.5043.1142.5042.812,430
5/24/201641.6542.8141.6542.813,488
5/23/201642.1042.8541.9742.115,023
5/20/201642.6742.8541.6741.676,391
5/19/201642.3042.3042.3042.30546
5/18/201643.1443.1443.1443.14542
5/17/201644.2944.2943.0343.083,687
5/16/201644.2144.3944.0044.393,452
5/13/201644.6544.6943.8743.914,310
5/12/201644.0045.0044.0044.322,581
5/11/201644.2344.3344.2344.331,026
5/10/201644.8745.5044.7545.502,725
5/9/201644.9644.9644.0144.601,248
5/6/201645.1746.0044.6045.458,656
5/5/201644.6046.0043.3244.402,156
5/4/201643.8644.0543.6944.054,744
5/3/201642.5042.9542.0542.503,188
5/2/201642.5043.6841.8943.504,864
4/29/201642.0542.0542.0542.052,303
4/28/201641.3241.3241.0041.001,679
4/27/201640.7942.4640.7941.996,194
4/26/201640.4041.3840.3341.253,576
4/25/201639.4840.4639.4840.462,648
4/22/201639.0440.3439.0439.351,693
4/21/201639.6539.6538.9839.212,579
4/20/201640.2440.2439.9339.93302
4/19/201639.1040.4038.6340.401,291
4/18/201640.0240.1239.0539.051,516
4/15/201640.9941.6940.0040.003,566
4/14/201640.1841.7140.1840.933,888
4/13/201639.9140.8439.0640.845,832
4/12/201638.0039.8038.0039.7411,081
4/11/201637.3938.1937.3938.003,878
4/8/201637.6638.9837.3937.395,522
4/7/201638.1038.2437.0237.248,216
4/6/201638.9039.0237.5538.227,489
4/5/201639.0039.5038.5338.532,120
4/4/201639.9639.9639.1939.192,604
4/1/201639.2540.2639.2539.963,351
3/31/201640.5141.3540.0640.064,679
3/30/201640.9042.0040.5041.544,555
3/29/201639.7541.5639.6940.706,853
3/28/201638.6639.7638.6639.583,260
3/24/201638.9438.9438.9438.94456
3/23/201640.2840.4339.0239.083,727
3/22/201641.9441.9440.2140.994,190
3/21/201641.9041.9041.9041.901,145
3/18/201641.8342.5541.0442.2511,628
3/17/201640.3141.7740.0641.406,382
3/16/201640.0240.7739.5040.773,270
3/15/201640.0040.0639.2839.283,114
3/14/201639.8140.7039.8139.891,870
3/11/201638.0040.2538.0040.252,715
3/10/201640.0540.1839.1839.183,291
3/9/201639.5040.6039.4840.443,191
3/8/201640.8342.2539.6039.608,327
3/7/201640.2041.3739.3641.186,877
3/4/201639.6740.4539.4140.347,228
3/3/201640.6540.6638.5839.926,564
3/2/201639.6341.4339.2640.648,338
3/1/201638.3540.2538.3540.255,264
2/29/201638.5238.5237.4037.532,204
2/26/201638.6639.3138.1238.762,425
2/25/201638.3439.3538.1538.903,603
2/24/201637.6038.7337.6038.733,044
2/23/201639.6139.6138.0438.046,498
2/22/201639.0139.5038.7339.504,200
2/19/201638.7139.7537.8538.515,797
2/18/201639.5839.5838.5438.542,802
2/17/201636.9439.7136.9439.717,485
2/16/201638.8638.8637.8837.882,845
2/12/201637.0037.4536.0037.264,336
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center