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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$22.26$43.2410,400——
2023-12-28$22.07$42.8853,800——
2023-12-27$22.37$43.4620,700——
2023-12-26$22.70$44.1033,900——
2023-12-22$21.98$42.7018,900——
2023-12-21$20.73$40.2757,100——
2023-12-20$22.09$42.9159,100——
2023-12-19$24.22$47.0568,800——
2023-12-18$26.75$48.08213,100——
2023-12-15$25.45$45.7496,500——
2023-12-14$25.14$45.1932,700——
2023-12-13$25.02$44.9762,000——
2023-12-12$23.56$42.3513,900——
2023-12-11$23.28$41.8420,500——
2023-12-08$22.85$41.0752,000——
2023-12-07$20.41$36.6913,900——
2023-12-06$20.00$35.9529,400——
2023-12-05$19.83$35.6422,300——
2023-12-04$20.00$35.9527,500——
2023-12-01$20.07$36.0729,000——
2023-11-30$20.14$36.2058,600——
2023-11-29$20.00$35.9521,300——
2023-11-28$20.32$36.5230,600——
2023-11-27$20.46$36.7842,200——
2023-11-24$21.30$38.296,000——
2023-11-22$21.23$37.7111,300——
2023-11-21$21.26$37.767,800——
2023-11-20$21.35$37.926,400——
2023-11-17$21.37$37.967,900——
2023-11-16$20.61$36.6126,000——
2023-11-15$20.75$36.8612,800——
2023-11-14$21.28$37.809,600——
2023-11-13$21.02$37.346,500——
2023-11-10$20.70$36.77342,100——
2023-11-09$19.76$35.107,200——
2023-11-08$20.17$35.835,700——
2023-11-07$19.85$35.265,000——
2023-11-06$20.02$35.566,200——
2023-11-03$19.98$35.4912,800——
2023-11-02$19.34$34.3530,700——
2023-11-01$19.15$34.0219,000——
2023-10-31$19.40$34.468,700——
2023-10-30$19.39$34.4410,500——
2023-10-27$19.15$34.028,800——
2023-10-26$19.38$34.423,200——
2023-10-25$19.09$33.918,800——
2023-10-24$19.25$34.199,900——
2023-10-23$19.60$34.8218,600——
2023-10-20$20.00$35.536,700——
2023-10-19$19.92$35.3812,700——
2023-10-18$20.20$35.883,700——
2023-10-17$20.26$35.9927,600——
2023-10-16$20.70$36.776,000——
2023-10-13$20.45$36.322,400——
2023-10-12$20.59$36.577,000——
2023-10-11$20.36$36.173,700——
2023-10-10$20.60$36.594,700——
2023-10-09$21.00$36.867,000——
2023-10-06$20.92$36.7212,800——
2023-10-05$20.80$36.513,200——
2023-10-04$20.80$36.5110,200——
2023-10-03$20.93$36.739,800——
2023-10-02$21.00$36.863,800——
2023-09-29$21.46$37.675,900——
2023-09-28$20.81$36.523,700——
2023-09-27$20.54$36.0528,900——
2023-09-26$20.28$35.5959,400——
2023-09-25$20.75$36.4220,400——
2023-09-22$20.81$36.5211,500——
2023-09-21$21.21$37.2314,500——
2023-09-20$21.02$36.8911,700——
2023-09-19$21.26$37.318,900——
2023-09-18$21.02$36.894,900——
2023-09-15$21.30$37.3863,900——
2023-09-14$21.39$37.5412,100——
2023-09-13$21.50$37.7426,400——
2023-09-12$20.71$36.3512,200——
2023-09-11$20.29$35.6145,100——
2023-09-08$20.80$36.517,900——
2023-09-07$20.92$36.728,100——
2023-09-06$20.80$36.5127,300——
2023-09-05$20.61$36.1713,500——
2023-09-01$21.21$37.233,600——
2023-08-31$21.38$37.52400——
2023-08-30$21.38$37.523,700——
2023-08-29$21.44$37.635,000——
2023-08-28$21.33$37.4423,500——
2023-08-25$21.50$37.743,800——
2023-08-24$21.63$37.968,500——
2023-08-23$21.34$37.455,100——
2023-08-22$21.27$37.331,900——
2023-08-21$21.25$37.305,200——
2023-08-18$21.71$38.106,300——
2023-08-17$21.60$37.912,500——
2023-08-16$21.62$37.953,200——
2023-08-15$21.54$37.812,600——
2023-08-14$21.28$37.355,300——
2023-08-11$21.25$37.308,000——
2023-08-10$21.13$37.092,800——
2023-08-09$21.31$37.401,000——
2023-08-08$21.10$37.032,100——
2023-08-07$21.20$37.21600——
2023-08-04$21.38$37.521,600——
2023-08-03$21.12$37.073,300——
2023-08-02$21.43$37.612,500——
2023-08-01$21.53$37.794,000——
2023-07-31$21.64$37.982,600——
2023-07-28$21.35$37.479,500——
2023-07-27$21.12$37.078,100——
2023-07-26$21.04$36.9313,900——
2023-07-25$21.09$37.024,300——
2023-07-24$21.30$37.384,600——
2023-07-21$21.61$37.9311,100——
2023-07-20$21.98$38.581,700——
2023-07-19$21.55$37.824,400——
2023-07-18$21.33$37.445,000——
2023-07-17$21.01$36.883,900——
2023-07-14$21.13$37.096,300——
2023-07-13$21.33$37.441,800——
2023-07-12$21.10$37.033,900——
2023-07-11$21.23$37.264,500——
2023-07-10$20.91$36.703,100——
2023-07-07$20.96$36.792,900——
2023-07-06$20.75$36.424,800——
2023-07-05$21.13$37.0916,000——
2023-07-03$21.12$37.0710,900——
2023-06-30$21.36$37.496,900——
2023-06-29$21.34$37.452,100——
2023-06-28$21.02$36.895,300——
2023-06-27$21.65$38.0016,500——
2023-06-26$21.19$37.192,000——
2023-06-23$20.90$36.687,200——
2023-06-22$20.99$36.8411,000——
2023-06-21$21.14$37.1011,900——
2023-06-20$20.93$36.7312,800——
2023-06-16$21.09$37.0218,600——
2023-06-15$20.77$36.456,300——
2023-06-14$20.30$35.638,500——
2023-06-13$20.43$35.8622,900——
2023-06-12$20.73$36.386,400——
2023-06-09$20.75$36.4213,600——
2023-06-08$20.90$36.684,900——
2023-06-07$21.79$38.2421,800——
2023-06-06$20.59$36.149,100——
2023-06-05$19.90$34.9317,600——
2023-06-02$20.70$36.338,100——
2023-06-01$20.23$35.5127,300——
2023-05-31$19.50$34.2327,700——
2023-05-30$19.77$34.7044,800——
2023-05-26$19.32$33.9110,300——
2023-05-25$19.45$34.1430,200——
2023-05-24$19.38$34.0119,700——
2023-05-23$19.72$34.6114,200——
2023-05-22$19.34$33.9446,700——
2023-05-19$20.06$35.2112,800——
2023-05-18$20.52$35.587,600——
2023-05-17$20.32$35.2316,300——
2023-05-16$20.09$34.8318,600——
2023-05-15$20.50$35.5427,200——
2023-05-12$20.47$35.497,000——
2023-05-11$20.75$35.9818,000——
2023-05-10$21.21$36.7739,700——
2023-05-09$21.36$37.0330,600——
2023-05-08$21.48$37.2445,500——
2023-05-05$22.10$38.3229,400——
2023-05-04$22.45$38.9221,800——
2023-05-03$22.15$38.4030,100——
2023-05-02$22.12$38.3547,500——
2023-05-01$22.27$38.6118,300——
2023-04-28$22.25$38.5810,400——
2023-04-27$22.25$38.582,700——
2023-04-26$22.20$38.496,700——
2023-04-25$22.39$38.8212,800——
2023-04-24$22.41$38.8513,300——
2023-04-21$22.90$39.703,700——
2023-04-20$23.23$40.272,800——
2023-04-19$23.38$40.548,100——
2023-04-18$23.29$40.384,000——
2023-04-17$23.50$40.749,100——
2023-04-14$23.75$41.1811,300——
2023-04-13$23.88$41.4021,200——
2023-04-12$24.50$42.4810,700——
2023-04-11$23.96$41.5422,500——
2023-04-10$23.48$40.7135,200——
2023-04-06$22.43$38.893,600——
2023-04-05$22.44$38.912,300——
2023-04-04$22.25$38.588,000——
2023-04-03$22.34$38.7318,300——
2023-03-31$22.23$38.545,000——
2023-03-30$22.14$38.393,500——
2023-03-29$22.20$38.4912,500——
2023-03-28$22.51$39.034,800——
2023-03-27$23.00$39.883,600——
2023-03-24$23.33$40.459,700——
2023-03-23$22.81$39.5512,600——
2023-03-22$22.95$39.7914,100——
2023-03-21$22.61$39.2011,400——
2023-03-20$22.04$38.2111,600——
2023-03-17$22.12$38.3524,100——
2023-03-16$23.61$40.506,800——
2023-03-15$23.64$40.5515,900——
2023-03-14$23.60$40.4812,300——
2023-03-13$22.80$39.116,200——
2023-03-10$23.99$41.155,800——
2023-03-09$24.00$41.176,300——
2023-03-08$23.80$40.836,100——
2023-03-07$23.91$41.012,800——
2023-03-06$23.76$40.769,100——
2023-03-03$24.05$41.26400——
2023-03-02$24.05$41.266,800——
2023-03-01$24.00$41.174,400——
2023-02-28$24.00$41.172,100——
2023-02-27$23.81$40.843,000——
2023-02-24$24.02$41.203,200——
2023-02-23$24.13$41.392,000——
2023-02-22$23.78$40.793,700——
2023-02-21$24.00$41.172,600——
2023-02-17$24.10$41.3415,300——
2023-02-16$24.47$41.981,600——
2023-02-15$24.40$41.864,500——
2023-02-14$24.19$41.501,400——
2023-02-13$24.30$41.681,800——
2023-02-10$24.25$41.606,500——
2023-02-09$24.48$41.992,100——
2023-02-08$24.71$42.391,600——
2023-02-07$24.40$41.862,200——
2023-02-06$24.52$42.066,500——
2023-02-03$24.52$42.065,900——
2023-02-02$25.02$42.925,200——
2023-02-01$25.01$42.907,500——
2023-01-31$25.25$43.3119,900——
2023-01-30$24.90$42.712,600——
2023-01-27$24.53$42.085,100——
2023-01-26$24.43$41.912,800——
2023-01-25$24.80$42.544,400——
2023-01-24$24.50$42.038,600——
2023-01-23$24.15$41.4318,000——
2023-01-20$24.26$41.627,200——
2023-01-19$24.24$41.5812,300——
2023-01-18$24.52$42.068,500——
2023-01-17$24.30$41.6815,600——
2023-01-13$25.62$43.9552,000——
2023-01-12$24.00$41.175,100——
2023-01-11$23.88$40.963,300——
2023-01-10$23.83$40.888,400——
2023-01-09$24.19$41.503,900——
2023-01-06$24.75$42.461,600——
2023-01-05$23.63$40.531,000——
2023-01-04$24.07$41.294,700——
2023-01-03$23.79$40.817,900——