$34.36 +0.06 (%) Saga Communications Inc - AMEX

Sep. 2, 2015 | 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
9/2/201535.2535.2534.3034.361,525
9/1/201534.9035.3334.3034.308,820
8/31/201536.3336.3334.9034.915,257
8/28/201535.4135.4134.9034.964,756
8/27/201535.3136.4235.2035.475,920
8/26/201536.0436.6036.0436.171,964
8/25/201536.5936.5935.0636.424,258
8/24/201536.5036.5035.5935.5915,080
8/21/201536.6037.5536.5036.506,931
8/20/201537.0037.0036.8036.803,236
8/19/201537.1037.2737.0037.002,503
8/18/201537.6037.6237.1037.106,255
8/17/201537.3738.0837.3538.082,157
8/14/201537.4837.8037.4637.484,129
8/13/201537.5038.3237.5037.561,467
8/12/201537.8037.9437.4737.631,920
8/11/201538.8238.8238.2538.25863
8/10/201539.0539.8438.7138.834,196
8/7/201538.2638.6138.2038.382,655
8/6/201539.4040.0738.0238.275,881
8/5/201539.2040.8039.1139.117,739
8/4/201539.1040.0039.1039.551,206
8/3/201540.6040.6040.0040.00837
7/31/201540.1040.5039.7440.503,942
7/30/201539.2840.3939.2839.702,327
7/29/201539.0139.7438.6639.746,988
7/28/201537.9038.9837.8538.505,278
7/27/201537.3037.9437.1537.1614,731
7/24/201537.4038.0037.3137.3512,060
7/23/201537.5038.1737.4037.403,286
7/22/201537.9737.9737.4537.454,398
7/21/201537.8037.8937.5137.515,883
7/20/201538.4538.4537.7137.713,193
7/17/201538.1638.3338.0238.042,831
7/16/201538.9138.9138.1638.273,620
7/15/201538.5539.1038.2338.474,747
7/14/201539.0739.3138.8239.311,745
7/13/201538.9638.9937.7538.992,622
7/10/201538.3038.9138.2138.913,689
7/9/201537.8638.6237.5637.8010,337
7/8/201537.8438.2537.8438.152,555
7/7/201537.9938.9737.7537.755,378
7/6/201537.8537.9137.5637.679,182
7/2/201538.0138.0937.9137.921,628
7/1/201538.4038.4837.5137.7627,522
6/30/201538.5238.5537.5537.855,469
6/29/201537.5138.9737.5138.0643,570
6/26/201537.8138.5837.5137.5124,477
6/25/201538.0238.4937.8137.816,310
6/24/201538.5638.5637.7337.813,836
6/23/201538.2538.5138.2538.351,221
6/22/201537.8938.4337.7038.353,477
6/19/201537.8538.4237.7538.256,652
6/18/201537.8138.0137.8038.013,291
6/17/201537.8138.0837.8137.831,327
6/16/201537.9338.0037.8138.002,227
6/15/201539.2539.2538.0038.0914,715
6/12/201539.4339.9739.4339.871,717
6/11/201539.4839.9039.4639.782,615
6/10/201539.3439.9939.0539.974,800
6/9/201539.9839.9838.9039.001,515
6/8/201539.4839.9839.4839.532,805
6/5/201539.8639.9639.5439.962,721
6/4/201540.1040.1039.5939.602,629
6/3/201539.8940.5039.8940.484,394
6/2/201539.7440.3539.3839.996,361
6/1/201539.5140.5039.5139.672,001
5/29/201539.7040.4439.0239.522,964
5/28/201539.2440.0538.6539.752,174
5/27/201539.3039.5739.1339.304,647
5/26/201538.9739.7638.4538.454,399
5/22/201538.9939.7538.5639.059,004
5/21/201538.9139.3038.7539.256,990
5/20/201539.2239.2238.9638.96673
5/19/201539.5339.5338.9139.195,046
5/18/201539.1339.5039.0539.508,515
5/15/201539.5739.8038.8339.176,256
5/14/201539.5239.5238.7939.505,624
5/13/201540.4940.5039.0039.007,733
5/12/201540.8041.0540.0040.563,054
5/11/201541.1641.2640.1540.762,577
5/8/201541.4041.7840.7241.556,286
5/7/201539.9941.7539.9941.088,415
5/6/201540.7241.2040.5040.886,987
5/5/201540.3041.7239.5140.935,431
5/4/201540.5941.3840.3740.633,909
5/1/201540.4641.2339.6540.715,960
4/30/201539.7540.8039.6439.9912,204
4/29/201541.4041.4039.9039.902,175
4/28/201540.5941.2540.5040.502,033
4/27/201540.9540.9539.6239.714,278
4/24/201541.0741.1140.1940.501,376
4/23/201538.7140.9038.7140.704,761
4/22/201541.7541.7540.4741.471,155
4/21/201540.8241.6840.7641.202,338
4/20/201540.9141.2140.5941.192,743
4/17/201540.6640.9140.1940.196,922
4/16/201540.8241.7440.8240.933,211
4/15/201540.2440.9539.9840.958,011
4/14/201540.3640.5039.6140.186,511
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!