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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$30.40$41.235,500——
2019-12-30$30.39$41.213,100——
2019-12-27$30.24$41.013,500——
2019-12-26$30.39$41.213,600——
2019-12-24$30.43$40.862,600——
2019-12-23$30.25$40.625,900——
2019-12-20$30.11$40.4341,800——
2019-12-19$30.41$40.833,400——
2019-12-18$30.33$40.734,800——
2019-12-17$30.85$41.434,200——
2019-12-16$30.76$41.302,600——
2019-12-13$30.42$40.854,800——
2019-12-12$30.95$41.5612,600——
2019-12-11$31.20$41.902,600——
2019-12-10$31.35$42.105,100——
2019-12-09$30.44$40.885,100——
2019-12-06$31.04$41.684,200——
2019-12-05$31.01$41.644,300——
2019-12-04$31.25$41.965,500——
2019-12-03$31.11$41.772,400——
2019-12-02$31.01$41.646,400——
2019-11-29$30.74$41.28400——
2019-11-27$30.79$41.351,900——
2019-11-26$30.33$40.738,200——
2019-11-25$30.19$40.544,700——
2019-11-22$30.03$40.321,900——
2019-11-21$29.90$40.156,500——
2019-11-20$29.85$40.0810,400——
2019-11-19$30.27$40.656,800——
2019-11-18$30.10$40.422,400——
2019-11-15$30.06$40.365,500——
2019-11-14$29.88$40.124,500——
2019-11-13$30.00$40.287,300——
2019-11-12$29.94$40.2010,300——
2019-11-11$30.18$40.532,600——
2019-11-08$30.29$40.6710,100——
2019-11-07$30.50$40.964,000——
2019-11-06$30.29$40.676,200——
2019-11-05$30.48$40.937,500——
2019-11-04$30.15$40.4911,800——
2019-11-01$30.05$40.359,000——
2019-10-31$30.17$40.518,100——
2019-10-30$29.68$39.8523,000——
2019-10-29$30.00$40.284,600——
2019-10-28$30.22$40.581,500——
2019-10-25$30.21$40.57800——
2019-10-24$29.90$40.159,300——
2019-10-23$30.15$40.492,800——
2019-10-22$30.63$41.131,400——
2019-10-21$30.43$40.869,300——
2019-10-18$29.84$40.0743,000——
2019-10-17$30.02$40.3119,100——
2019-10-16$30.90$41.4911,200——
2019-10-15$30.92$41.527,200——
2019-10-14$30.75$41.294,100——
2019-10-11$30.90$41.492,400——
2019-10-10$30.85$41.433,200——
2019-10-09$31.17$41.865,000——
2019-10-08$30.36$40.772,000——
2019-10-07$30.34$40.742,400——
2019-10-04$30.00$40.284,100——
2019-10-03$29.90$40.153,200——
2019-10-02$29.35$39.4114,000——
2019-10-01$29.46$39.565,700——
2019-09-30$29.75$39.956,600——
2019-09-27$29.58$39.724,900——
2019-09-26$30.15$40.494,600——
2019-09-25$30.75$41.2913,800——
2019-09-24$29.95$40.223,100——
2019-09-23$30.05$40.357,300——
2019-09-20$31.17$41.8625,200——
2019-09-19$31.10$41.367,100——
2019-09-18$31.11$41.376,100——
2019-09-17$31.32$41.657,500——
2019-09-16$31.42$41.787,200——
2019-09-13$31.14$41.418,300——
2019-09-12$30.95$41.166,700——
2019-09-11$30.60$40.6943,000——
2019-09-10$30.11$40.0421,100——
2019-09-09$29.10$38.7018,300——
2019-09-06$28.70$38.175,000——
2019-09-05$29.30$38.968,200——
2019-09-04$28.75$38.2313,500——
2019-09-03$28.50$37.905,900——
2019-08-30$28.54$37.956,100——
2019-08-29$29.12$38.735,500——
2019-08-28$28.91$38.458,700——
2019-08-27$28.53$37.947,100——
2019-08-26$28.48$37.8710,900——
2019-08-23$28.00$37.2415,400——
2019-08-22$28.72$38.191,700——
2019-08-21$28.63$38.075,400——
2019-08-20$28.70$38.171,000——
2019-08-19$28.88$38.413,400——
2019-08-16$28.69$38.157,700——
2019-08-15$28.68$38.144,500——
2019-08-14$28.60$38.034,900——
2019-08-13$29.07$38.666,200——
2019-08-12$28.89$38.42400——
2019-08-09$28.80$38.306,700——
2019-08-08$29.00$38.575,200——
2019-08-07$28.94$38.492,400——
2019-08-06$29.46$39.183,200——
2019-08-05$28.60$38.0320,600——
2019-08-02$29.69$39.484,800——
2019-08-01$30.12$40.067,700——
2019-07-31$31.22$41.528,400——
2019-07-30$31.17$41.455,900——
2019-07-29$30.71$40.845,000——
2019-07-26$30.71$40.845,400——
2019-07-25$30.88$41.072,200——
2019-07-24$30.70$40.834,600——
2019-07-23$30.37$40.397,200——
2019-07-22$29.95$39.833,000——
2019-07-19$30.46$40.5117,800——
2019-07-18$30.10$40.0378,300——
2019-07-17$30.81$40.973,700——
2019-07-16$31.50$41.8930,600——
2019-07-15$31.00$41.236,000——
2019-07-12$30.86$41.0421,600——
2019-07-11$30.88$41.073,100——
2019-07-10$30.63$40.734,500——
2019-07-09$30.30$40.294,800——
2019-07-08$29.90$39.762,600——
2019-07-05$30.67$40.791,700——
2019-07-03$29.91$39.783,200——
2019-07-02$30.20$40.164,700——
2019-07-01$30.07$39.994,100——
2019-06-28$31.24$41.5424,000——
2019-06-27$30.37$40.393,300——
2019-06-26$29.31$38.983,400——
2019-06-25$28.51$37.913,000——
2019-06-24$29.00$38.574,300——
2019-06-21$29.96$39.8411,300——
2019-06-20$28.71$38.189,100——
2019-06-19$29.20$38.832,900——
2019-06-18$29.38$39.074,400——
2019-06-17$30.10$40.032,100——
2019-06-14$30.25$40.233,100——
2019-06-13$30.00$39.904,200——
2019-06-12$29.44$38.757,600——
2019-06-11$29.31$38.586,700——
2019-06-10$29.31$38.588,400——
2019-06-07$29.28$38.543,100——
2019-06-06$29.64$39.029,800——
2019-06-05$28.78$37.888,800——
2019-06-04$28.69$37.769,100——
2019-06-03$28.74$37.838,500——
2019-05-31$29.10$38.308,200——
2019-05-30$29.68$39.073,100——
2019-05-29$29.50$38.8310,600——
2019-05-28$30.40$40.026,000——
2019-05-24$29.75$39.163,900——
2019-05-23$29.40$38.707,400——
2019-05-22$28.71$37.7944,700——
2019-05-21$28.66$37.7339,100——
2019-05-20$28.60$37.6537,700——
2019-05-17$29.96$39.4411,800——
2019-05-16$30.17$39.7128,000——
2019-05-15$30.49$40.1355,000——
2019-05-14$31.11$40.954,700——
2019-05-13$30.13$39.6616,100——
2019-05-10$30.36$39.961,000——
2019-05-09$30.58$40.251,600——
2019-05-08$30.81$40.561,100——
2019-05-07$30.88$40.653,500——
2019-05-06$31.13$40.981,200——
2019-05-03$31.70$41.735,500——
2019-05-02$31.72$41.758,200——
2019-05-01$32.03$42.162,800——
2019-04-30$32.08$42.236,200——
2019-04-29$32.20$42.398,500——
2019-04-26$32.97$43.401,000——
2019-04-25$32.30$42.522,000——
2019-04-24$32.81$43.197,500——
2019-04-23$34.88$45.912,100——
2019-04-22$33.84$44.541,800——
2019-04-18$33.25$43.772,000——
2019-04-17$32.80$43.171,300——
2019-04-16$32.45$42.712,500——
2019-04-15$32.33$42.566,600——
2019-04-12$32.40$42.657,300——
2019-04-11$32.68$43.022,900——
2019-04-10$32.30$42.5210,300——
2019-04-09$32.37$42.617,800——
2019-04-08$32.61$42.925,000——
2019-04-05$32.80$43.1713,300——
2019-04-04$33.13$43.616,100——
2019-04-03$33.20$43.702,300——
2019-04-02$33.00$43.4411,700——
2019-04-01$33.29$43.825,400——
2019-03-29$33.19$43.697,100——
2019-03-28$33.30$43.836,900——
2019-03-27$33.25$43.7711,800——
2019-03-26$33.70$44.3619,600——
2019-03-25$32.74$43.1010,000——
2019-03-22$32.84$43.2315,900——
2019-03-21$32.80$43.176,600——
2019-03-20$33.36$43.914,900——
2019-03-19$33.35$43.9013,700——
2019-03-18$33.35$43.9019,000——
2019-03-15$33.30$43.8326,300——
2019-03-14$33.89$44.616,700——
2019-03-13$34.01$44.772,100——
2019-03-12$34.00$44.751,100——
2019-03-11$33.48$44.072,500——
2019-03-08$33.25$43.373,400——
2019-03-07$33.56$43.788,400——
2019-03-06$34.13$44.524,300——
2019-03-05$33.93$44.263,100——
2019-03-04$33.91$44.232,400——
2019-03-01$33.68$43.938,600——
2019-02-28$33.60$43.837,600——
2019-02-27$34.03$44.391,000——
2019-02-26$34.11$44.491,100——
2019-02-25$34.01$44.3612,000——
2019-02-22$34.10$44.482,200——
2019-02-21$34.10$44.483,700——
2019-02-20$33.60$43.8312,400——
2019-02-19$33.70$43.964,200——
2019-02-15$33.55$43.764,100——
2019-02-14$33.33$43.486,000——
2019-02-13$33.00$43.051,700——
2019-02-12$33.17$43.273,500——
2019-02-11$31.62$41.25800——
2019-02-08$31.90$41.613,200——
2019-02-07$31.75$41.422,900——
2019-02-06$32.11$41.893,400——
2019-02-05$31.97$41.709,800——
2019-02-04$32.60$42.529,500——
2019-02-01$33.42$43.597,200——
2019-01-31$33.82$44.125,400——
2019-01-30$33.35$43.508,300——
2019-01-29$32.90$42.924,500——
2019-01-28$32.83$42.826,600——
2019-01-25$33.50$43.703,200——
2019-01-24$32.27$42.095,800——
2019-01-23$31.86$41.5615,800——
2019-01-22$31.56$41.1710,500——
2019-01-18$32.40$42.268,600——
2019-01-17$33.10$43.183,900——
2019-01-16$32.33$42.177,000——
2019-01-15$33.40$43.574,000——
2019-01-14$34.48$44.983,900——
2019-01-11$35.80$46.708,000——
2019-01-10$35.63$46.484,900——
2019-01-09$36.00$46.961,100——
2019-01-08$35.89$46.824,500——
2019-01-07$34.39$44.868,800——
2019-01-04$33.76$44.0410,500——
2019-01-03$33.15$43.246,500——
2019-01-02$33.49$43.695,700——