$41.42 -0.04 (%) Saga Communications Inc - NYSE Amex Equities

Aug. 23, 2016 | 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
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
7/15/201642.5543.0041.7842.504,646
7/14/201642.0042.8041.7042.802,446
7/13/201641.5141.5341.5041.531,395
7/12/201641.1841.9941.1241.562,464
7/11/201639.8841.3039.8841.302,063
7/8/201638.2039.7437.8839.744,199
7/7/201637.7838.1437.7838.14614
7/6/201637.2738.7137.2737.691,992
7/5/201638.5539.0537.0237.3915,106
7/1/201640.2041.0038.9038.901,862
6/30/201639.3540.7039.0039.543,853
6/29/201638.9038.9038.3738.903,954
6/28/201638.8538.8536.7037.9413,405
6/27/201638.7638.7638.0038.003,907
6/24/201642.2242.5040.3840.3814,724
6/23/201644.0045.0043.8044.205,174
6/22/201643.5544.0042.0243.805,975
6/21/201644.0244.5043.0044.004,407
6/20/201643.9745.4043.8644.237,117
6/17/201643.9246.1042.7342.7315,347
6/16/201642.3644.4142.3643.806,276
6/15/201644.2744.9043.5043.802,690
6/14/201643.5943.7743.5943.715,188
6/13/201644.0544.0543.6943.691,380
6/10/201643.6944.0641.8443.691,951
6/9/201643.7344.5043.7344.442,331
6/8/201642.9443.7542.9443.753,405
6/7/201642.8644.0142.7643.393,994
6/6/201642.2044.0042.2043.002,098
6/3/201641.5142.7041.5142.702,617
6/2/201641.5242.7041.4841.705,917
6/1/201640.7241.6540.6041.654,574
5/31/201641.3741.3741.3741.371,383
5/27/201641.6042.1441.6042.141,597
5/26/201642.0042.7542.0042.301,673
5/25/201642.5043.1142.5042.812,430
5/24/201641.6542.8141.6542.813,488
5/23/201642.1042.8541.9742.115,023
5/20/201642.6742.8541.6741.676,391
5/19/201642.3042.3042.3042.30546
5/18/201643.1443.1443.1443.14542
5/17/201644.2944.2943.0343.083,687
5/16/201644.2144.3944.0044.393,452
5/13/201644.6544.6943.8743.914,310
5/12/201644.0045.0044.0044.322,581
5/11/201644.2344.3344.2344.331,026
5/10/201644.8745.5044.7545.502,725
5/9/201644.9644.9644.0144.601,248
5/6/201645.1746.0044.6045.458,656
5/5/201644.6046.0043.3244.402,156
5/4/201643.8644.0543.6944.054,744
5/3/201642.5042.9542.0542.503,188
5/2/201642.5043.6841.8943.504,864
4/29/201642.0542.0542.0542.052,303
4/28/201641.3241.3241.0041.001,679
4/27/201640.7942.4640.7941.996,194
4/26/201640.4041.3840.3341.253,576
4/25/201639.4840.4639.4840.462,648
4/22/201639.0440.3439.0439.351,693
4/21/201639.6539.6538.9839.212,579
4/20/201640.2440.2439.9339.93302
4/19/201639.1040.4038.6340.401,291
4/18/201640.0240.1239.0539.051,516
4/15/201640.9941.6940.0040.003,566
4/14/201640.1841.7140.1840.933,888
4/13/201639.9140.8439.0640.845,832
4/12/201638.0039.8038.0039.7411,081
4/11/201637.3938.1937.3938.003,878
4/8/201637.6638.9837.3937.395,522
4/7/201638.1038.2437.0237.248,216
4/6/201638.9039.0237.5538.227,489
4/5/201639.0039.5038.5338.532,120
4/4/201639.9639.9639.1939.192,604
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center