$42.54 -0.64 (%) Saga Communications Inc - AMEX

Dec. 19, 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
12/19/201442.8742.8741.2242.5416,399
12/18/201441.0143.1840.7343.188,810
12/17/201440.5141.1040.4441.005,732
12/16/201439.6040.9639.5439.804,958
12/15/201439.6640.7439.1339.382,194
12/12/201440.3042.0040.0540.375,120
12/11/201438.9541.7038.9541.053,579
12/10/201439.8940.3339.5039.654,847
12/9/201439.0839.9638.8439.898,919
12/8/201439.2039.5439.0139.082,404
12/5/201438.1139.0338.1138.902,519
12/4/201439.9840.4538.1138.112,871
12/3/201439.2539.9439.1839.244,287
12/2/201439.0139.2538.7439.253,041
12/1/201439.5039.5038.9638.993,111
11/28/201440.8440.8440.0240.021,688
11/26/201441.0241.2740.4041.158,489
11/25/201441.9841.9840.5041.135,912
11/24/201439.8940.7339.8940.732,537
11/21/201440.0140.7839.6040.116,286
11/20/201439.2540.0739.2539.253,619
11/19/201439.8039.8939.0339.794,700
11/18/201439.9539.9938.3339.991,909
11/17/201442.0742.0738.4940.033,108
11/14/201443.9843.9841.0241.144,446
11/13/201442.8542.8542.8542.85787
11/12/201441.9142.9041.9142.901,293
11/11/201442.8044.4942.5942.6016,417
11/10/201441.8742.8040.0542.803,275
11/7/201441.9841.9840.1941.853,186
11/6/201440.2541.1540.2341.152,841
11/5/201441.0841.3241.0541.242,330
11/4/201439.5741.0839.5740.433,479
11/3/201439.1341.1039.1340.892,476
10/31/201441.1041.1040.0340.107,144
10/30/201439.2541.1038.2240.707,806
10/29/201438.1239.2538.0839.251,788
10/28/201439.1139.7539.0239.663,856
10/27/201438.8738.8738.0238.021,344
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center