$39.49 +0.51 (%) Saga Communications Inc - AMEX

Oct. 24, 2014 | 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
10/24/201439.4939.4939.4939.491,295
10/23/201438.9339.0037.5638.983,901
10/22/201439.2339.5037.8037.803,122
10/21/201439.7639.7638.4139.002,018
10/20/201437.9839.7737.7038.362,422
10/17/201438.2539.5038.0738.072,778
10/16/201436.9637.5036.9637.501,608
10/15/201435.5037.6734.7536.696,394
10/14/201436.3636.3935.3136.093,725
10/13/201435.3535.3534.5734.571,972
10/10/201434.9034.9034.6434.642,070
10/9/201436.3636.3634.6235.182,874
10/8/201435.5036.5035.5035.813,355
10/7/201435.5535.9535.5535.554,970
10/6/201435.5235.6135.5035.512,117
10/3/201436.1636.3336.1636.331,739
10/2/201435.2535.8235.2535.823,616
10/1/201434.7136.1034.7135.0118,629
9/30/201437.0237.5133.5833.5823,628
9/29/201437.0937.0937.0437.042,250
9/26/201437.7837.7837.2237.523,034
9/25/201438.9240.9837.0937.427,103
9/24/201438.5539.0038.0138.983,103
9/23/201437.8438.9937.8438.167,831
9/22/201437.5038.5237.5037.755,372
9/19/201437.6038.1937.4137.5017,142
9/18/201438.4138.4137.6037.602,006
9/17/201437.6938.5037.4038.474,114
9/16/201437.7038.0037.4037.465,424
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center