Saga Communications Inc $45.70

up +0.36


17/4/2014 06:40 PM  |  : SGA  
Industries :
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGA historical data

Date Open High Low Close Volume
4/17/201445.2845.7044.2545.7014,638
4/16/201446.1146.1144.9145.3410,071
4/15/201446.3546.4144.0745.4719,836
4/14/201446.4446.9845.5846.5713,407
4/11/201446.5046.6544.6745.9514,366
4/10/201448.7448.7446.4646.7315,723
4/9/201448.4549.4348.4348.6213,835
4/8/201447.3548.2447.3548.0410,404
4/7/201447.6847.7546.1547.3328,112
4/4/201449.6849.6847.7148.0116,183
4/3/201450.1550.2949.5049.5010,152
4/2/201450.5050.9350.1250.127,191
4/1/201449.9950.6049.6150.5412,949
3/31/201449.0750.2849.0749.6912,507
3/28/201450.8850.8846.5648.9123,923
3/27/201451.7551.9050.6651.0514,656
3/26/201452.8052.9850.5051.3321,952
3/25/201451.8751.8751.2551.8310,856
3/24/201451.8952.0050.9651.469,516
3/21/201449.9952.9849.9951.9832,478
3/20/201449.9150.6749.3949.7019,433
3/19/201449.8850.2049.5749.746,956
3/18/201449.8850.5249.7050.4110,204
3/17/201449.9650.6349.0350.0418,171
3/14/201449.9550.4749.2549.877,879
3/13/201448.8350.3048.4049.8923,416
3/12/201450.5050.7847.3048.8719,122
3/11/201453.2353.3149.6250.3917,179
3/10/201453.2253.7952.6053.7023,183
3/7/201453.6153.7052.4553.279,438
3/6/201453.4254.2052.9053.457,275
3/5/201453.5953.9352.2453.4212,074
3/4/201451.2255.0051.2254.4324,749
3/3/201448.6050.8147.7050.8117,192
2/28/201448.2149.6947.7048.9118,929
2/27/201447.1048.6847.1048.2110,316
2/26/201446.6047.4046.1047.0615,776
2/25/201445.9046.6045.9046.0822,461
2/24/201444.9946.4544.9946.0829,610
2/21/201444.8645.9844.5945.3430,635
2/20/201444.4644.8043.8444.6410,936
2/19/201444.1445.5243.7143.7118,145
2/18/201443.9044.5443.4144.5415,440
2/14/201443.7244.0043.4143.412,751
2/13/201443.3043.8842.2843.592,567
2/12/201444.0944.5043.3543.354,101
2/11/201443.8244.5743.6544.136,570
2/10/201443.9644.4243.2243.945,953
2/7/201443.6944.2042.6944.2014,379
2/6/201448.6648.7042.9543.3412,537
2/5/201448.7549.3748.2048.415,068
2/4/201449.4049.5048.1148.9112,291
2/3/201449.0849.9348.2648.9021,684
1/31/201448.4649.7848.4649.3416,067
1/30/201450.0150.3449.2349.237,298
1/29/201449.1049.6048.6749.3115,286
1/28/201450.0350.0349.0049.416,480
1/27/201449.9150.8448.2749.7414,939
1/24/201449.5550.0049.0249.6511,304
1/23/201450.5951.2149.4949.9810,663
1/22/201450.8051.7550.4351.606,857
1/21/201450.8951.2350.5051.235,876
1/17/201450.9051.0750.7050.895,827
1/16/201450.5650.8950.5650.891,872
1/15/201450.7851.0850.7851.083,862
1/14/201450.7851.0950.7851.092,946
1/13/201450.7851.1950.1050.7810,440
1/10/201450.2550.9750.2550.786,157
1/9/201450.0250.0250.0050.00924
1/8/201450.6550.6849.4450.682,279
1/7/201451.5051.5049.5950.355,647
1/6/201451.5051.9951.3051.304,936
1/3/201450.3651.9850.3651.463,101
1/2/201450.3051.2650.3050.303,398
12/31/201351.1951.1949.9050.305,957
12/30/201352.1452.9151.0051.535,998
12/27/201353.8053.9150.4053.196,156
12/26/201352.0053.6552.0053.553,688
12/24/201353.3853.3852.7052.842,127
12/23/201351.8353.0851.4053.084,914
12/20/201349.7053.0449.7052.1834,261
12/19/201350.4050.4849.1349.7413,116
12/18/201349.6950.9548.7650.9410,919
12/17/201350.6050.8049.4249.744,127
12/16/201351.1152.4650.0050.535,268
12/13/201349.4852.0048.2550.7412,291
12/12/201349.6851.0548.7349.476,508
12/11/201352.4152.4148.6849.7713,468
12/10/201353.4653.8049.6551.7220,489
12/9/201350.9854.0050.9853.7013,097
12/6/201349.5451.6049.2551.086,035
12/5/201348.9149.2447.7249.173,580
12/4/201348.8749.0948.7048.702,554
12/3/201349.0850.3547.2348.3315,400
12/2/201351.5851.5850.0650.065,683
11/29/201351.9851.9850.5051.604,595
11/27/201347.2251.8947.2251.5713,402
11/26/201347.4848.9547.4848.6417,200
11/25/201346.3947.9146.3947.2615,245
11/22/201346.0546.6845.9546.3813,085
Trading Center