NASDAQ:SGA | Historical Stock Price | SAGA COMMUNICATIONS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-03-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.24$4.48$8.93$17.83$35.57$70.961993-03-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$50.55$50.554,300——
2004-12-30$50.70$50.705,100——
2004-12-29$50.25$50.254,733——
2004-12-28$51.00$51.004,600——
2004-12-27$50.70$50.707,267——
2004-12-23$51.45$51.455,067——
2004-12-22$51.60$51.6010,400——
2004-12-21$51.75$51.7518,200——
2004-12-20$51.15$51.1519,567——
2004-12-17$51.00$51.0071,000——
2004-12-16$50.70$50.7016,800——
2004-12-15$51.12$51.1227,633——
2004-12-14$51.54$51.5423,700——
2004-12-13$51.21$51.2130,367——
2004-12-10$51.00$51.0027,967——
2004-12-09$50.88$50.8821,967——
2004-12-08$50.82$50.8214,900——
2004-12-07$51.00$51.0023,133——
2004-12-06$51.18$51.1811,233——
2004-12-03$50.46$50.4613,700——
2004-12-02$51.60$51.6010,300——
2004-12-01$51.60$51.6027,633——
2004-11-30$50.97$50.9718,033——
2004-11-29$52.23$52.2314,533——
2004-11-26$53.22$53.226,333——
2004-11-24$53.19$53.198,533——
2004-11-23$53.25$53.259,367——
2004-11-22$52.86$52.8615,400——
2004-11-19$53.64$53.6411,833——
2004-11-18$54.60$54.607,200——
2004-11-17$54.39$54.397,100——
2004-11-16$54.66$54.662,633——
2004-11-15$54.60$54.607,833——
2004-11-12$54.90$54.904,067——
2004-11-11$54.75$54.7510,167——
2004-11-10$55.20$55.205,467——
2004-11-09$54.00$54.005,300——
2004-11-08$53.04$53.046,533——
2004-11-05$51.84$51.8411,600——
2004-11-04$52.83$52.837,933——
2004-11-03$52.26$52.2627,300——
2004-11-02$52.05$52.0511,100——
2004-11-01$52.53$52.5310,700——
2004-10-29$50.46$50.4619,267——
2004-10-28$49.71$49.7131,167——
2004-10-27$50.22$50.2231,800——
2004-10-26$50.94$50.9415,567——
2004-10-25$51.03$51.0311,600——
2004-10-22$50.79$50.798,767——
2004-10-21$52.53$52.536,367——
2004-10-20$50.85$50.8521,267——
2004-10-19$50.94$50.945,000——
2004-10-18$50.55$50.556,933——
2004-10-15$51.15$51.154,167——
2004-10-14$50.67$50.674,167——
2004-10-13$51.00$51.0014,100——
2004-10-12$51.42$51.4212,733——
2004-10-11$51.03$51.034,533——
2004-10-08$50.40$50.407,767——
2004-10-07$50.40$50.405,367——
2004-10-06$51.42$51.424,067——
2004-10-05$50.70$50.7026,300——
2004-10-04$51.12$51.1212,067——
2004-10-01$50.85$50.8514,533——
2004-09-30$50.85$50.858,600——
2004-09-29$51.00$51.0041,933——
2004-09-28$52.68$52.689,133——
2004-09-27$51.75$51.758,200——
2004-09-24$52.68$52.682,333——
2004-09-23$52.71$52.716,367——
2004-09-22$51.90$51.9036,167——
2004-09-21$52.20$52.2029,967——
2004-09-20$52.83$52.8314,567——
2004-09-17$53.58$53.5814,733——
2004-09-16$53.58$53.586,867——
2004-09-15$52.53$52.5313,633——
2004-09-14$53.76$53.7618,767——
2004-09-13$53.22$53.227,700——
2004-09-10$52.56$52.567,233——
2004-09-09$52.56$52.5630,067——
2004-09-08$52.50$52.5030,433——
2004-09-07$53.94$53.949,167——
2004-09-03$53.79$53.795,800——
2004-09-02$53.82$53.825,967——
2004-09-01$54.15$54.159,633——
2004-08-31$53.85$53.8513,100——
2004-08-30$53.79$53.796,133——
2004-08-27$53.85$53.856,367——
2004-08-26$53.70$53.703,133——
2004-08-25$54.00$54.006,733——
2004-08-24$53.94$53.943,567——
2004-08-23$53.85$53.854,900——
2004-08-20$54.60$54.607,200——
2004-08-19$54.42$54.423,200——
2004-08-18$54.60$54.6020,367——
2004-08-17$54.48$54.488,700——
2004-08-16$53.97$53.977,533——
2004-08-13$52.98$52.984,467——
2004-08-12$53.49$53.497,233——
2004-08-11$54.03$54.0310,700——
2004-08-10$53.70$53.7011,100——
2004-08-09$52.20$52.209,433——
2004-08-06$51.96$51.968,267——
2004-08-05$52.38$52.3810,100——
2004-08-04$53.91$53.9111,233——
2004-08-03$53.55$53.5512,867——
2004-08-02$54.12$54.1215,733——
2004-07-30$53.40$53.405,600——
2004-07-29$53.49$53.498,833——
2004-07-28$52.50$52.5010,667——
2004-07-27$51.60$51.6018,867——
2004-07-26$51.30$51.3016,867——
2004-07-23$52.20$52.2011,400——
2004-07-22$52.05$52.0513,367——
2004-07-21$50.40$50.408,500——
2004-07-20$51.24$51.2414,400——
2004-07-19$49.68$49.689,500——
2004-07-16$50.10$50.1012,733——
2004-07-15$50.25$50.2511,533——
2004-07-14$50.28$50.2811,333——
2004-07-13$50.19$50.1924,400——
2004-07-12$50.25$50.2519,067——
2004-07-09$50.91$50.9113,567——
2004-07-08$51.06$51.0628,667——
2004-07-07$51.66$51.6614,133——
2004-07-06$52.08$52.0815,400——
2004-07-02$54.00$54.006,800——
2004-07-01$53.88$53.8828,633——
2004-06-30$54.75$54.7552,367——
2004-06-29$54.90$54.9036,900——
2004-06-28$55.05$55.0541,700——
2004-06-25$54.60$54.6033,400——
2004-06-24$55.92$55.923,500——
2004-06-23$56.22$56.227,533——
2004-06-22$56.40$56.4011,467——
2004-06-21$55.50$55.5018,700——
2004-06-18$55.50$55.5026,467——
2004-06-17$55.68$55.6817,500——
2004-06-16$55.95$55.9516,033——
2004-06-15$56.46$56.4622,100——
2004-06-14$55.50$55.5016,000——
2004-06-10$55.98$55.9816,167——
2004-06-09$55.44$55.4413,567——
2004-06-08$56.40$56.4012,633——
2004-06-07$56.13$56.1314,500——
2004-06-04$55.95$55.9515,900——
2004-06-03$55.23$55.2323,800——
2004-06-02$56.73$56.7326,533——
2004-06-01$56.37$56.3725,633——
2004-05-28$56.25$56.259,033——
2004-05-27$56.67$56.6712,567——
2004-05-26$56.52$56.5210,600——
2004-05-25$56.94$56.9415,167——
2004-05-24$57.15$57.157,033——
2004-05-21$57.45$57.459,300——
2004-05-20$57.93$57.9315,067——
2004-05-19$56.25$56.2512,700——
2004-05-18$56.97$56.977,167——
2004-05-17$56.61$56.6111,633——
2004-05-14$57.30$57.309,667——
2004-05-13$57.18$57.1811,900——
2004-05-12$58.38$58.3810,700——
2004-05-11$58.20$58.209,567——
2004-05-10$57.93$57.9310,267——
2004-05-07$58.47$58.4724,833——
2004-05-06$59.76$59.7614,967——
2004-05-05$58.56$58.5618,800——
2004-05-04$59.25$59.2543,667——
2004-05-03$58.95$58.9515,767——
2004-04-30$57.00$57.0013,133——
2004-04-29$57.00$57.0011,533——
2004-04-28$57.24$57.2410,400——
2004-04-27$59.70$59.709,333——
2004-04-26$58.92$58.928,367——
2004-04-23$60.30$60.307,367——
2004-04-22$60.12$60.1210,200——
2004-04-21$57.15$57.1513,600——
2004-04-20$56.58$56.5815,200——
2004-04-19$57.90$57.908,300——
2004-04-16$59.34$59.349,300——
2004-04-15$58.02$58.027,967——
2004-04-14$56.52$56.529,100——
2004-04-13$57.21$57.218,300——
2004-04-12$58.77$58.776,533——
2004-04-08$58.65$58.6510,967——
2004-04-07$59.73$59.735,467——
2004-04-06$59.55$59.5510,267——
2004-04-05$59.94$59.9416,400——
2004-04-02$59.73$59.7325,000——
2004-04-01$56.91$56.9118,533——
2004-03-31$55.95$55.9515,300——
2004-03-30$57.96$57.9617,533——
2004-03-29$56.40$56.4012,167——
2004-03-26$56.10$56.1011,200——
2004-03-25$54.81$54.8123,133——
2004-03-24$54.09$54.0913,000——
2004-03-23$56.13$56.138,733——
2004-03-22$55.50$55.5011,067——
2004-03-19$57.03$57.0314,600——
2004-03-18$58.53$58.535,467——
2004-03-17$57.30$57.3012,200——
2004-03-16$56.88$56.8819,400——
2004-03-15$55.95$55.959,367——
2004-03-12$58.47$58.477,133——
2004-03-11$57.66$57.6612,833——
2004-03-10$58.65$58.6514,367——
2004-03-09$59.82$59.8210,400——
2004-03-08$59.91$59.9126,567——
2004-03-05$60.72$60.7226,767——
2004-03-04$59.10$59.1025,367——
2004-03-03$56.82$56.8252,033——
2004-03-02$54.06$54.0613,633——
2004-03-01$55.86$55.8617,267——
2004-02-27$55.80$55.807,967——
2004-02-26$55.20$55.2015,433——
2004-02-25$54.66$54.6628,267——
2004-02-24$55.05$55.0517,133——
2004-02-23$56.88$56.8818,800——
2004-02-20$57.00$57.0014,400——
2004-02-19$55.95$55.957,767——
2004-02-18$56.22$56.224,833——
2004-02-17$55.62$55.6210,433——
2004-02-13$55.35$55.3522,900——
2004-02-12$55.05$55.0514,233——
2004-02-11$56.25$56.258,167——
2004-02-10$56.82$56.8214,667——
2004-02-09$56.13$56.1319,567——
2004-02-06$55.80$55.8018,600——
2004-02-05$53.85$53.8511,300——
2004-02-04$53.25$53.2519,733——
2004-02-03$54.06$54.069,733——
2004-02-02$54.06$54.0616,000——
2004-01-30$54.60$54.6012,800——
2004-01-29$54.21$54.2114,833——
2004-01-28$54.75$54.7517,933——
2004-01-27$55.59$55.5914,433——
2004-01-26$57.48$57.4821,667——
2004-01-23$56.25$56.256,300——
2004-01-22$56.40$56.405,100——
2004-01-21$56.49$56.4921,000——
2004-01-20$56.49$56.4940,067——
2004-01-16$55.71$55.7110,000——
2004-01-15$56.40$56.4017,767——
2004-01-14$57.00$57.0025,567——
2004-01-13$56.10$56.1024,500——
2004-01-12$56.10$56.1012,500——
2004-01-09$55.80$55.8021,600——
2004-01-08$54.18$54.1811,933——
2004-01-07$55.05$55.0535,733——
2004-01-06$54.99$54.9927,967——
2004-01-05$56.40$56.4025,967——
2004-01-02$55.80$55.8064,067——