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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$24.02$33.039,200——
2020-12-30$23.43$32.223,300——
2020-12-29$22.60$31.077,800——
2020-12-28$22.29$30.651,700——
2020-12-24$22.25$30.59700——
2020-12-23$22.26$30.614,300——
2020-12-22$22.50$30.9418,800——
2020-12-21$22.65$31.144,300——
2020-12-18$23.15$31.8313,300——
2020-12-17$24.74$34.022,400——
2020-12-16$23.50$32.3140,100——
2020-12-15$23.51$32.336,700——
2020-12-14$23.15$31.837,600——
2020-12-11$23.90$32.863,600——
2020-12-10$21.97$30.211,000——
2020-12-09$21.85$30.045,600——
2020-12-08$21.85$30.044,700——
2020-12-07$21.67$29.803,900——
2020-12-04$21.72$29.861,900——
2020-12-03$21.69$29.822,100——
2020-12-02$21.88$30.082,000——
2020-12-01$22.18$30.504,900——
2020-11-30$22.75$31.282,900——
2020-11-27$22.79$31.347,200——
2020-11-25$22.27$30.623,900——
2020-11-24$22.31$30.6810,000——
2020-11-23$21.48$29.533,800——
2020-11-20$21.36$29.374,200——
2020-11-19$21.55$29.631,300——
2020-11-18$21.34$29.343,600——
2020-11-17$21.55$29.635,100——
2020-11-16$21.88$30.085,100——
2020-11-13$20.85$28.674,400——
2020-11-12$20.76$28.544,600——
2020-11-11$21.30$29.293,600——
2020-11-10$21.00$28.874,700——
2020-11-09$19.25$26.478,900——
2020-11-06$17.80$24.472,000——
2020-11-05$18.14$24.945,700——
2020-11-04$18.52$25.4612,900——
2020-11-03$17.91$24.6312,500——
2020-11-02$16.98$23.3513,000——
2020-10-30$17.02$23.404,000——
2020-10-29$17.41$23.944,700——
2020-10-28$18.00$24.753,400——
2020-10-27$18.67$25.677,100——
2020-10-26$19.45$26.743,400——
2020-10-23$19.56$26.891,600——
2020-10-22$19.30$26.544,800——
2020-10-21$19.47$26.771,000——
2020-10-20$19.50$26.813,300——
2020-10-19$19.51$26.831,500——
2020-10-16$19.50$26.814,300——
2020-10-15$19.55$26.882,400——
2020-10-14$19.25$26.471,200——
2020-10-13$19.26$26.48700——
2020-10-12$19.72$27.112,400——
2020-10-09$19.88$27.332,700——
2020-10-08$19.90$27.362,300——
2020-10-07$20.05$27.573,800——
2020-10-06$20.31$27.933,500——
2020-10-05$20.34$27.973,200——
2020-10-02$20.45$28.122,300——
2020-10-01$20.00$27.501,900——
2020-09-30$19.88$27.332,500——
2020-09-29$19.94$27.42400——
2020-09-28$19.78$27.201,800——
2020-09-25$20.03$27.545,700——
2020-09-24$19.80$27.221,400——
2020-09-23$20.10$27.644,000——
2020-09-22$21.02$28.903,500——
2020-09-21$21.72$29.864,700——
2020-09-18$22.71$31.2312,900——
2020-09-17$22.49$30.92900——
2020-09-16$22.50$30.946,500——
2020-09-15$22.47$30.901,200——
2020-09-14$22.94$31.542,900——
2020-09-11$22.50$30.943,400——
2020-09-10$22.52$30.9612,500——
2020-09-09$23.11$31.784,400——
2020-09-08$23.15$31.833,100——
2020-09-04$23.25$31.975,400——
2020-09-03$23.20$31.902,300——
2020-09-02$23.57$32.4117,900——
2020-09-01$22.69$31.205,500——
2020-08-31$22.50$30.947,000——
2020-08-28$23.15$31.831,900——
2020-08-27$22.67$31.171,200——
2020-08-26$23.01$31.645,800——
2020-08-25$22.06$30.332,700——
2020-08-24$22.52$30.967,100——
2020-08-21$23.50$32.313,500——
2020-08-20$24.00$33.001,200——
2020-08-19$23.56$32.398,800——
2020-08-18$24.60$33.824,400——
2020-08-17$24.53$33.731,200——
2020-08-14$25.35$34.864,700——
2020-08-13$24.71$33.981,600——
2020-08-12$25.58$35.171,700——
2020-08-11$25.01$34.392,600——
2020-08-10$25.58$35.173,000——
2020-08-07$26.22$36.053,600——
2020-08-06$25.79$35.46600——
2020-08-05$25.79$35.463,000——
2020-08-04$24.23$33.323,100——
2020-08-03$24.26$33.362,800——
2020-07-31$23.38$32.153,600——
2020-07-30$24.01$33.012,500——
2020-07-29$23.90$32.865,900——
2020-07-28$23.62$32.481,500——
2020-07-27$24.20$33.273,000——
2020-07-24$23.46$32.261,900——
2020-07-23$23.64$32.503,400——
2020-07-22$24.19$33.261,700——
2020-07-21$25.12$34.541,300——
2020-07-20$24.05$33.07800——
2020-07-17$23.85$32.792,800——
2020-07-16$23.50$32.312,200——
2020-07-15$24.18$33.2511,000——
2020-07-14$23.90$32.862,000——
2020-07-13$23.20$31.904,200——
2020-07-10$23.66$32.535,700——
2020-07-09$22.75$31.2815,400——
2020-07-08$24.10$33.143,100——
2020-07-07$24.34$33.472,200——
2020-07-06$25.48$35.032,900——
2020-07-02$24.85$34.174,900——
2020-07-01$24.27$33.3760,800——
2020-06-30$25.60$35.205,900——
2020-06-29$25.90$35.618,500——
2020-06-26$26.80$36.8535,300——
2020-06-25$26.14$35.945,300——
2020-06-24$25.75$35.4117,400——
2020-06-23$25.93$35.656,500——
2020-06-22$25.95$35.687,500——
2020-06-19$26.01$35.7624,200——
2020-06-18$25.58$35.172,900——
2020-06-17$25.46$35.014,300——
2020-06-16$25.40$34.925,900——
2020-06-15$25.66$35.2811,200——
2020-06-12$25.40$34.9210,100——
2020-06-11$25.21$34.669,100——
2020-06-10$26.20$36.0210,100——
2020-06-09$26.04$35.802,600——
2020-06-08$26.55$36.515,400——
2020-06-05$27.08$37.237,400——
2020-06-04$26.99$37.117,700——
2020-06-03$26.74$36.777,400——
2020-06-02$25.34$34.845,900——
2020-06-01$25.87$35.5710,000——
2020-05-29$26.57$36.537,300——
2020-05-28$26.54$36.495,700——
2020-05-27$27.10$37.268,400——
2020-05-26$26.30$36.163,600——
2020-05-22$25.62$35.233,100——
2020-05-21$25.22$34.686,300——
2020-05-20$24.77$34.0611,300——
2020-05-19$24.33$33.4510,800——
2020-05-18$25.86$35.5613,200——
2020-05-15$23.96$32.946,200——
2020-05-14$24.60$33.826,600——
2020-05-13$24.20$33.274,700——
2020-05-12$24.50$33.6914,300——
2020-05-11$26.34$36.227,500——
2020-05-08$27.68$38.0614,500——
2020-05-07$26.58$36.554,100——
2020-05-06$26.27$36.127,600——
2020-05-05$27.49$37.804,000——
2020-05-04$29.10$40.018,100——
2020-05-01$28.27$38.8714,500——
2020-04-30$28.12$38.6613,500——
2020-04-29$28.80$39.6010,500——
2020-04-28$27.65$38.0217,800——
2020-04-27$27.85$38.2914,900——
2020-04-24$26.06$35.8317,400——
2020-04-23$25.49$35.054,000——
2020-04-22$25.37$34.886,500——
2020-04-21$25.25$34.726,000——
2020-04-20$25.20$34.6510,000——
2020-04-17$28.18$38.756,000——
2020-04-16$27.43$37.7210,100——
2020-04-15$27.40$37.6713,600——
2020-04-14$27.65$38.0214,200——
2020-04-13$27.70$38.096,500——
2020-04-09$29.80$40.977,900——
2020-04-08$29.23$40.1920,600——
2020-04-07$27.75$38.1615,600——
2020-04-06$27.50$37.8118,200——
2020-04-03$24.60$33.827,600——
2020-04-02$25.39$34.9110,400——
2020-04-01$24.04$33.059,900——
2020-03-31$27.51$37.8311,300——
2020-03-30$28.45$39.1211,000——
2020-03-27$27.00$37.127,100——
2020-03-26$30.20$41.5212,100——
2020-03-25$28.41$39.063,900——
2020-03-24$28.48$39.1623,200——
2020-03-23$23.88$32.8312,300——
2020-03-20$23.65$32.5213,300——
2020-03-19$26.75$36.7813,000——
2020-03-18$27.85$38.2921,200——
2020-03-17$31.50$43.3118,100——
2020-03-16$26.24$36.0814,500——
2020-03-13$27.61$37.9611,500——
2020-03-12$23.41$31.7515,000——
2020-03-11$26.38$35.785,600——
2020-03-10$27.80$37.7024,900——
2020-03-09$26.65$36.144,900——
2020-03-06$26.96$36.5613,700——
2020-03-05$26.96$36.564,700——
2020-03-04$27.41$37.1714,200——
2020-03-03$27.75$37.6320,600——
2020-03-02$28.50$38.6519,800——
2020-02-28$28.78$39.0316,900——
2020-02-27$29.08$39.446,200——
2020-02-26$29.73$40.327,100——
2020-02-25$29.67$40.2411,300——
2020-02-24$30.50$41.3610,900——
2020-02-21$30.35$41.166,000——
2020-02-20$30.32$41.1212,000——
2020-02-19$30.63$41.5412,000——
2020-02-18$31.13$42.227,200——
2020-02-14$31.15$42.255,000——
2020-02-13$30.86$41.853,800——
2020-02-12$30.78$41.742,700——
2020-02-11$31.16$42.268,000——
2020-02-10$31.46$42.675,300——
2020-02-07$31.45$42.658,300——
2020-02-06$31.00$42.046,900——
2020-02-05$30.95$41.975,300——
2020-02-04$30.90$41.912,300——
2020-02-03$30.80$41.778,800——
2020-01-31$30.32$41.121,700——
2020-01-30$30.53$41.402,600——
2020-01-29$30.50$41.36600——
2020-01-28$30.74$41.691,400——
2020-01-27$30.63$41.544,100——
2020-01-24$31.00$42.042,800——
2020-01-23$30.92$41.934,000——
2020-01-22$30.82$41.806,300——
2020-01-21$30.81$41.7816,200——
2020-01-17$30.64$41.555,400——
2020-01-16$30.92$41.939,900——
2020-01-15$30.70$41.639,300——
2020-01-14$30.75$41.704,700——
2020-01-13$31.00$42.047,900——
2020-01-10$31.00$42.046,900——
2020-01-09$31.06$42.122,800——
2020-01-08$30.74$41.693,100——
2020-01-07$30.35$41.162,900——
2020-01-06$30.22$40.983,300——
2020-01-03$30.17$40.921,600——
2020-01-02$30.31$41.112,200——