SAGA COMMUNICATIONS $45.85

up +0.70


24/5/2013 04:24 PM  |  NYSEAMEX : SGA  |  Industries : Information / Radio and Television Broadcasting
Type:

SGA historical data

Date Open High Low Close Volume
5/24/2013 45.25 46.34 45.25 45.85 99
5/23/2013 44.64 45.70 43.13 45.15 137
5/22/2013 46.31 46.56 45.12 45.12 132
5/21/2013 45.75 46.82 45.10 46.39 124
5/20/2013 44.05 46.36 44.00 45.60 42
5/17/2013 46.33 47.21 45.45 46.03 95
5/16/2013 45.89 46.80 45.89 46.18 15
5/15/2013 42.12 47.01 42.12 46.00 64
5/14/2013 41.85 44.15 39.64 44.15 48
5/13/2013 42.82 42.82 41.99 42.00 32
5/10/2013 42.41 42.80 42.15 42.79 25
5/9/2013 43.15 43.15 42.36 42.65 35
5/8/2013 45.79 46.32 43.15 43.58 195
5/7/2013 46.40 46.40 45.90 46.30 70
5/6/2013 45.95 46.45 45.95 46.45 45
5/3/2013 45.22 46.04 45.22 46.00 27
5/2/2013 43.20 45.15 43.20 45.15 66
5/1/2013 46.15 46.15 42.75 42.75 144
4/30/2013 46.35 46.35 45.58 46.04 74
4/29/2013 45.91 46.24 45.86 45.99 41
4/26/2013 45.95 46.35 45.20 45.74 76
4/25/2013 45.95 46.06 45.53 45.97 23
4/24/2013 46.45 46.45 45.70 45.98 194
4/23/2013 45.22 46.83 45.22 45.83 31
4/22/2013 44.00 44.85 43.93 44.85 20
4/19/2013 44.19 45.06 43.82 44.45 40
4/18/2013 44.34 44.77 44.01 44.15 72
4/17/2013 44.19 44.31 43.77 43.94 82
4/16/2013 44.39 45.34 44.12 44.70 67
4/15/2013 45.36 45.36 43.80 44.04 119
4/12/2013 45.61 46.00 45.59 45.64 20
4/11/2013 45.76 46.00 45.54 45.60 22
4/10/2013 45.86 46.68 45.25 46.11 72
4/9/2013 45.72 46.19 45.36 45.69 27
4/8/2013 44.81 46.15 44.76 45.47 32
4/5/2013 43.37 44.53 43.37 44.47 67
4/4/2013 44.14 45.01 44.14 44.15 20
4/3/2013 44.24 44.36 43.86 43.86 48
4/2/2013 44.41 44.41 43.64 43.76 36
4/1/2013 46.26 46.48 43.16 43.91 93
3/28/2013 45.29 46.26 44.40 46.26 179
3/27/2013 45.78 45.82 44.80 45.18 11
3/26/2013 45.94 46.22 45.80 46.22 17
3/25/2013 45.90 45.90 44.71 45.76 28
3/22/2013 45.47 45.47 45.47 45.47 3
3/21/2013 45.35 45.75 45.11 45.47 29
3/20/2013 45.79 45.89 45.12 45.66 37
3/19/2013 45.27 45.57 44.99 44.99 16
3/18/2013 44.90 45.19 44.50 44.99 43
3/15/2013 46.08 46.67 44.99 45.22 213
3/14/2013 47.24 47.67 46.83 46.91 39
3/13/2013 46.80 47.19 46.75 47.19 149
3/12/2013 47.59 48.49 47.52 47.59 34
3/11/2013 48.03 48.80 46.86 47.60 58
3/8/2013 48.80 48.97 48.40 48.55 45
3/7/2013 47.71 48.58 47.71 48.58 34
3/6/2013 48.00 48.40 47.40 48.40 52
3/5/2013 48.00 48.00 47.19 47.66 45
3/4/2013 43.99 47.99 43.65 47.62 83
3/1/2013 43.02 44.00 43.02 43.98 23
2/28/2013 44.93 44.93 43.14 43.90 127
2/27/2013 45.45 45.45 45.08 45.41 28
2/26/2013 44.64 45.41 44.54 45.41 23
2/25/2013 45.31 45.31 44.00 44.04 72
2/22/2013 44.70 45.00 43.66 45.00 28
2/21/2013 45.62 45.62 41.86 44.30 135
2/20/2013 47.34 47.34 44.90 44.90 52
2/19/2013 46.83 48.21 46.80 47.44 74
2/15/2013 48.70 48.70 46.35 46.71 75
2/14/2013 46.59 48.98 46.59 48.49 65
2/13/2013 47.28 47.97 46.51 46.88 135
2/12/2013 47.34 47.37 46.57 47.08 27
2/11/2013 47.49 47.96 46.01 47.34 45
2/8/2013 47.28 47.54 45.75 47.54 31
2/7/2013 46.00 47.50 44.95 46.82 87
2/6/2013 46.36 46.36 45.41 45.89 42
2/5/2013 46.20 46.50 45.50 46.50 126
2/4/2013 46.24 46.28 45.01 45.85 86
2/1/2013 46.94 47.52 45.23 46.70 87
1/31/2013 49.68 49.68 44.80 47.00 227
1/30/2013 50.81 51.61 49.67 49.86 66
1/29/2013 51.00 51.47 50.00 51.07 72
1/28/2013 50.63 51.32 49.57 51.32 54
1/25/2013 51.31 51.31 49.54 50.40 71
1/24/2013 49.32 51.11 48.05 50.97 53
1/23/2013 46.48 50.67 44.92 49.10 293
1/22/2013 43.86 46.48 43.42 46.47 86
1/18/2013 43.56 43.94 42.00 43.94 74
1/17/2013 41.70 43.38 40.46 43.38 64
1/16/2013 40.11 40.76 39.99 40.58 17
1/15/2013 39.83 40.04 39.27 40.04 12
1/14/2013 38.81 39.92 38.81 39.47 20
1/11/2013 38.39 38.85 38.06 38.78 73
1/10/2013 37.84 38.44 37.47 38.25 80
1/9/2013 37.43 37.84 37.27 37.50 59
1/8/2013 37.14 38.58 36.77 37.39 84
1/7/2013 37.77 37.77 36.44 37.49 61
1/4/2013 36.75 37.50 36.56 37.50 120
1/3/2013 35.65 36.31 35.53 36.19 124
1/2/2013 34.51 36.00 33.23 35.06 181
Marketplace
Trading Center