$48.95 +0.20 (%) Saga Communications Inc - NYSE Amex Equities

Dec. 7, 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
12/6/201648.8549.1048.5548.757,670
12/5/201648.0548.9048.0548.905,396
12/2/201647.9048.4547.5548.255,665
12/1/201647.9047.9045.3446.009,051
11/30/201648.4048.4547.8047.801,584
11/29/201648.9049.0048.1048.107,254
11/28/201648.7549.0547.4548.602,814
11/25/201648.2048.8548.2048.85644
11/23/201648.0048.9048.0048.802,726
11/22/201648.0748.9548.0748.704,098
11/21/201648.4048.7547.7048.605,591
11/18/201648.0548.6047.5048.354,340
11/17/201647.6548.4547.6548.205,624
11/16/201647.8547.8547.8047.802,211
11/15/201647.6547.6547.5547.55971
11/14/201647.6748.0047.5047.904,335
11/11/201644.2047.7044.2047.7016,424
11/10/201642.3544.6442.3544.645,878
11/9/201641.9043.1841.8042.5010,925
11/8/201642.0042.6542.0042.651,189
11/7/201641.1042.3040.8042.305,544
11/4/201641.5543.0040.0040.0511,017
11/3/201642.6543.0041.0041.1512,575
11/2/201641.9042.5041.7841.902,662
11/1/201643.7543.7541.7541.75746
10/31/201642.7542.7542.0042.003,963
10/28/201644.0044.1542.5542.855,124
10/27/201644.6644.7044.1044.101,836
10/26/201645.1545.1544.7544.751,917
10/25/201645.4545.4545.4545.45736
10/24/201646.3046.3045.7045.853,751
10/21/201645.9046.5045.8546.202,753
10/20/201646.4046.8046.4046.654,003
10/19/201646.6047.1046.6047.004,141
10/18/201646.5046.8046.4546.754,130
10/17/201645.3046.4045.3046.203,718
10/14/201646.3546.3545.3545.452,928
10/13/201645.5046.4045.5046.005,796
10/12/201645.5046.4045.5046.151,840
10/11/201646.5046.5046.0546.052,060
10/10/201646.3046.5046.1046.454,037
10/7/201646.2046.2045.9046.154,836
10/6/201645.4046.2045.2045.953,097
10/5/201645.4546.2045.4546.104,614
10/4/201646.1546.2045.3545.754,739
10/3/201645.5045.5045.5045.502,807
9/30/201645.0045.3645.0045.344,600
9/29/201644.3544.9844.0044.987,260
9/28/201644.2245.0244.1144.115,066
9/27/201643.4044.9242.8144.555,021
9/26/201642.9743.7842.2942.746,731
9/23/201643.1144.0043.1143.354,685
9/22/201642.5043.9242.3043.783,797
9/21/201641.3642.2340.9742.235,785
9/20/201641.1241.7841.1241.184,190
9/19/201640.7442.0040.4441.186,941
9/16/201642.4442.4440.7141.1010,566
9/15/201640.6142.0440.6142.042,053
9/14/201640.0140.5739.9940.522,205
9/13/201641.0441.0440.0240.292,788
9/12/201641.5342.3739.8042.372,101
9/9/201641.6942.0341.5841.584,390
9/8/201643.0843.0842.0142.011,924
9/7/201641.2942.7541.1742.008,448
9/6/201642.5943.8941.5341.533,229
9/2/201641.3043.0741.3042.704,142
9/1/201641.5642.1441.0741.086,689
8/31/201641.5041.5040.6740.677,446
8/30/201641.5041.5041.5041.501,120
8/29/201640.4041.5040.4041.501,866
8/26/201641.1041.3740.2640.267,177
8/25/201641.0541.6241.0541.251,436
8/24/201641.3941.8040.7540.936,594
8/23/201641.4141.4241.4141.421,102
8/22/201641.3641.8041.0041.4617,691
8/19/201640.5041.6040.5041.273,976
8/18/201640.9541.0540.3341.051,423
8/17/201640.5040.5039.1639.86931
8/16/201640.7041.5039.9539.951,507
8/15/201640.8641.2039.8041.204,145
8/12/201640.3540.3540.3540.35650
8/11/201641.2041.3040.3441.301,140
8/10/201640.7641.1940.7540.75634
8/9/201640.8041.1540.1540.901,996
8/8/201641.3441.3441.3441.34465
8/5/201640.2041.6440.2041.642,118
8/4/201641.4542.0140.3641.335,487
8/3/201640.2040.7940.2040.792,340
8/2/201640.8142.3539.7540.0513,148
8/1/201641.4541.6740.7540.753,760
7/29/201641.4042.7139.7741.026,055
7/28/201640.3040.3040.3040.30742
7/27/201640.6142.0138.7039.2418,863
7/26/201640.8041.9040.1641.9010,505
7/25/201640.6640.6640.6640.66464
7/22/201641.5041.5040.8141.382,688
7/21/201641.0341.5040.5641.501,518
7/20/201638.0741.9538.0741.0024,216
7/19/201641.9441.9439.5240.101,755
7/18/201642.7842.7841.5241.52885
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center