$39.31 +0.31 (%) Saga Communications Inc - AMEX

Mar. 6, 2015 | 12:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGA historical data

Date Open High Low Close Volume
3/5/201539.7639.8138.8539.0012,764
3/4/201540.5041.4539.0439.118,792
3/3/201540.3441.5140.3440.7310,535
3/2/201541.1941.1940.0540.962,662
2/27/201540.7441.3339.9339.985,024
2/26/201541.6641.7140.8240.862,794
2/25/201542.9543.4340.0440.9916,812
2/24/201542.9143.4341.7243.234,348
2/23/201541.4343.9840.1342.0311,355
2/20/201542.1044.3741.3542.0914,081
2/19/201541.0741.9640.9541.963,017
2/18/201540.4741.1040.4740.841,493
2/17/201540.2041.5739.9440.195,787
2/13/201540.9941.2040.6840.682,697
2/12/201540.1740.9740.1740.425,411
2/11/201539.7741.4739.7539.9211,153
2/10/201539.8839.8839.8839.881,411
2/9/201541.0541.0540.8940.891,531
2/6/201540.6740.6740.6740.671,803
2/5/201541.3941.4440.2540.681,846
2/4/201540.5041.8540.0140.0116,076
2/3/201540.5842.5540.1340.5028,110
2/2/201541.0041.0040.0040.0310,153
1/30/201542.1742.1740.6640.671,575
1/29/201543.3744.4140.5842.6922,456
1/28/201542.9044.3942.8143.014,969
1/27/201540.9042.9340.9041.993,787
1/26/201541.1041.2040.0140.904,947
1/23/201541.1041.1041.1041.10503
1/22/201540.0040.9940.0040.774,621
1/21/201541.1041.1040.0240.191,317
1/20/201542.4642.4641.4641.593,972
1/16/201541.8642.9841.5642.875,020
1/15/201541.7842.5041.7842.153,045
1/14/201542.0042.3541.0242.252,260
1/13/201542.2243.0042.0442.364,357
1/12/201542.2643.9842.2642.781,556
1/9/201543.0043.0542.9943.051,032
1/8/201543.6943.7043.0043.573,246
1/7/201543.1144.6043.0043.701,246
1/6/201543.5844.1842.4142.623,943
1/5/201544.1145.6143.0043.004,457
1/2/201542.9843.7442.9843.471,386
12/31/201443.3544.1341.4143.4810,433
12/30/201443.1744.0042.5244.001,459
12/29/201443.6643.9042.4343.903,617
12/26/201441.8043.9741.8043.97900
12/24/201442.5042.6541.7641.769,815
12/23/201442.4345.4942.0342.5030,159
12/22/201441.3042.5041.3042.022,210
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center