Saga Communications Stock Price History
NASDAQ: SGAConsumer DiscretionaryBroadcastingUSD
8.36-0.04 (-0.48%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SGA price history at a glance
The price history for Saga Communications (SGA) on this page begins on March 1, 1993, when the stock closed at $10.81; it most recently closed at $8.36 on October 5, 2026. The highest price in this record is $71.94, reached on June 24, 2002; the latest close is 88.4% below that peak. Across the 32 complete calendar years in the table, SGA finished higher in 14 and lower in 18. Its best year was 2010 (+107.3%) and its worst was 2008 (-76.5%).
Over roughly 34 years the share price changed -22.7%, a -0.8% compound annual price return (excluding dividends). In the last 12 months alone, SGA has lost 34.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $71.94
- Date of high
- Jun 24, 2002
- Low since 1993
- $2.25
- Date of low
- Mar 9, 2009
- 52-week high
- $12.99
- 52-week low
- $8.08
- Last close
- $8.36
SGA returns
1 week
-1.30%
1 month
-4.02%
3 months
-7.21%
6 months
-29.03%
Year to date
-26.99%
1 year
-34.17%
3 years
-59.12%
5 years
-62.43%
SGA price return, excluding dividends.
SGA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.36 | -27.30% |
| 2025 | 11.50 | -3.28% |
| 2024 | 11.89 | -46.59% |
| 2023 | 22.26 | -5.68% |
| 2022 | 23.60 | -2.40% |
| 2021 | 24.18 | +0.67% |
| 2020 | 24.02 | -20.38% |
| 2019 | 30.17 | -10.63% |
| 2018 | 33.76 | -16.54% |
| 2017 | 40.45 | -19.58% |
| 2016 | 50.30 | +30.82% |
| 2015 | 38.45 | -11.55% |
| 2014 | 43.47 | -15.53% |
| 2013 | 51.46 | +37.23% |
| 2012 | 37.50 | +33.76% |
| 2011 | 28.04 | +43.77% |
| 2010 | 19.50 | +107.34% |
| 2009 | 9.41 | +106.25% |
| 2008 | 4.56 | -76.54% |
| 2007 | 19.44 | -32.57% |
| 2006 | 28.83 | -11.59% |
| 2005 | 32.61 | -35.49% |
| 2004 | 50.55 | -9.41% |
| 2003 | 55.80 | -2.62% |
| 2002 | 57.30 | +12.88% |
| 2001 | 50.76 | +42.18% |
| 2000 | 35.70 | -26.54% |
| 1999 | 48.60 | +23.48% |
| 1998 | 39.36 | +20.59% |
| 1997 | 32.64 | +37.99% |
| 1996 | 23.65 | +48.08% |
| 1995 | 15.97 | +41.30% |
| 1994 | 11.31 | -16.06% |
| 1993* | 13.47 | +24.55% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
SGA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.36 | 8.46 | 8.28 | 8.36 | -0.48% | |
| 8.24 | 8.42 | 8.24 | 8.40 | +2.31% | |
| 8.27 | 8.35 | 8.20 | 8.21 | -1.91% | |
| 8.43 | 8.43 | 8.33 | 8.37 | +0.12% | |
| 8.42 | 8.47 | 8.29 | 8.36 | -1.30% | |
| 8.30 | 8.47 | 8.11 | 8.47 | +4.18% | |
| 8.21 | 8.23 | 8.08 | 8.13 | -1.33% | |
| 8.49 | 8.49 | 8.24 | 8.24 | -0.48% | |
| 8.28 | 8.31 | 8.19 | 8.28 | -0.36% | |
| 8.67 | 8.67 | 8.24 | 8.31 | -3.37% | |
| 8.56 | 8.64 | 8.51 | 8.60 | -0.12% | |
| 8.71 | 8.75 | 8.56 | 8.61 | -0.92% | |
| 8.96 | 8.96 | 8.68 | 8.69 | -5.03% | |
| 9.10 | 9.15 | 9.04 | 9.15 | +1.67% | |
| 8.95 | 9.05 | 8.93 | 9.00 | +1.24% | |
| 9.10 | 9.14 | 8.89 | 8.89 | -2.52% | |
| 9.24 | 9.24 | 9.04 | 9.12 | +1.90% | |
| 9.11 | 9.11 | 8.91 | 8.95 | -0.78% | |
| 9.10 | 9.14 | 9.00 | 9.02 | 0.00% | |
| 9.14 | 9.15 | 8.91 | 9.02 | -1.20% | |
| 9.00 | 9.13 | 8.89 | 9.13 | +2.58% | |
| 8.66 | 8.90 | 8.66 | 8.90 | +2.18% | |
| 9.00 | 9.00 | 8.71 | 8.71 | -1.58% | |
| 9.08 | 9.13 | 8.81 | 8.85 | -3.59% | |
| 9.17 | 9.18 | 9.16 | 9.18 | -1.40% | |
| 9.04 | 9.56 | 9.01 | 9.31 | +3.33% | |
| 8.92 | 9.27 | 8.78 | 9.01 | +3.92% | |
| 8.81 | 8.94 | 8.60 | 8.67 | -1.59% | |
| 8.80 | 8.93 | 8.55 | 8.81 | -1.12% | |
| 9.00 | 9.03 | 8.82 | 8.91 | +0.11% | |
| 9.09 | 9.13 | 8.88 | 8.90 | -2.52% | |
| 9.01 | 9.13 | 8.92 | 9.13 | +0.88% | |
| 9.06 | 9.25 | 9.02 | 9.05 | -0.77% | |
| 9.27 | 9.43 | 9.07 | 9.12 | -0.33% | |
| 9.43 | 9.43 | 9.02 | 9.15 | -0.33% | |
| 9.35 | 9.48 | 9.16 | 9.18 | -2.55% | |
| 9.55 | 9.69 | 9.40 | 9.42 | +0.21% | |
| 9.40 | 9.55 | 9.31 | 9.40 | 0.00% | |
| 9.63 | 9.76 | 9.40 | 9.40 | -3.69% | |
| 9.91 | 10.10 | 9.50 | 9.76 | +0.51% | |
| 10.00 | 10.05 | 9.50 | 9.71 | -4.33% | |
| 9.76 | 10.20 | 9.72 | 10.15 | +2.94% | |
| 9.63 | 9.86 | 9.51 | 9.86 | +2.18% | |
| 9.75 | 10.04 | 9.58 | 9.65 | -3.88% | |
| 9.42 | 10.11 | 9.32 | 10.04 | +5.35% | |
| 9.33 | 9.58 | 9.18 | 9.53 | +1.38% | |
| 9.15 | 9.40 | 9.03 | 9.40 | +1.62% | |
| 9.49 | 9.54 | 9.12 | 9.25 | -0.64% | |
| 9.15 | 9.31 | 9.04 | 9.31 | +4.02% | |
| 8.93 | 9.20 | 8.78 | 8.95 | -0.78% | |
| 8.51 | 9.12 | 8.51 | 9.02 | +4.64% | |
| 8.71 | 8.76 | 8.62 | 8.62 | -2.16% | |
| 8.58 | 8.86 | 8.53 | 8.81 | +3.28% | |
| 8.50 | 8.58 | 8.50 | 8.53 | -0.58% | |
| 8.70 | 8.88 | 8.53 | 8.58 | +1.06% | |
| 8.40 | 8.69 | 8.30 | 8.49 | -0.59% | |
| 8.77 | 8.80 | 8.28 | 8.54 | -2.73% | |
| 8.89 | 8.93 | 8.77 | 8.78 | -1.35% | |
| 9.00 | 9.00 | 8.89 | 8.90 | -1.77% | |
| 9.16 | 9.24 | 8.99 | 9.06 | -1.31% | |
| 9.23 | 9.30 | 9.18 | 9.18 | -0.97% | |
| 9.03 | 9.36 | 8.96 | 9.27 | +2.21% | |
| 9.05 | 9.19 | 8.88 | 9.07 | 0.00% | |
| 8.97 | 9.30 | 8.91 | 9.07 | +0.67% | |
| 9.04 | 9.25 | 8.99 | 9.01 | -0.55% | |
| 8.86 | 9.17 | 8.85 | 9.06 | +1.68% | |
| 8.96 | 9.03 | 8.80 | 8.91 | -0.56% | |
| 9.03 | 9.10 | 8.90 | 8.96 | +0.67% | |
| 9.14 | 9.19 | 8.90 | 8.90 | -3.89% | |
| 9.39 | 9.45 | 9.11 | 9.26 | -0.43% | |
| 8.99 | 9.45 | 8.89 | 9.30 | +2.54% | |
| 8.76 | 9.14 | 8.69 | 9.07 | +3.78% | |
| 8.75 | 8.77 | 8.71 | 8.74 | +0.58% | |
| 8.38 | 8.69 | 8.38 | 8.69 | +3.08% | |
| 8.38 | 8.47 | 8.31 | 8.43 | 0.00% | |
| 8.39 | 8.43 | 8.32 | 8.43 | +0.36% | |
| 8.44 | 8.55 | 8.31 | 8.40 | -0.71% | |
| 8.63 | 8.79 | 8.24 | 8.46 | -1.86% | |
| 8.81 | 8.89 | 8.62 | 8.62 | -3.15% | |
| 8.86 | 9.10 | 8.86 | 8.90 | -0.56% | |
| 8.91 | 9.07 | 8.88 | 8.95 | -0.56% | |
| 9.13 | 9.40 | 9.00 | 9.00 | -1.85% | |
| 8.77 | 9.46 | 8.77 | 9.17 | +3.73% | |
| 8.77 | 8.96 | 8.76 | 8.84 | -0.79% | |
| 8.95 | 9.01 | 8.90 | 8.91 | +0.22% | |
| 8.97 | 9.02 | 8.85 | 8.89 | -0.89% | |
| 9.10 | 9.25 | 8.83 | 8.97 | -0.88% | |
| 9.15 | 9.24 | 9.02 | 9.05 | -1.52% | |
| 9.24 | 9.34 | 9.19 | 9.19 | -1.61% | |
| 9.33 | 9.35 | 9.18 | 9.34 | -0.32% | |
| 9.43 | 9.46 | 9.30 | 9.37 | -0.64% | |
| 9.44 | 9.49 | 9.23 | 9.43 | -0.53% | |
| 9.51 | 9.67 | 9.22 | 9.48 | -1.56% | |
| 9.48 | 9.63 | 9.34 | 9.63 | +2.23% | |
| 9.21 | 9.49 | 9.21 | 9.42 | +1.84% | |
| 9.55 | 9.84 | 9.22 | 9.25 | -3.44% | |
| 9.90 | 10.06 | 9.53 | 9.58 | -5.24% | |
| 10.12 | 10.18 | 10.01 | 10.11 | +0.40% | |
| 10.11 | 10.11 | 10.00 | 10.07 | +0.80% | |
| 10.05 | 10.08 | 9.90 | 9.99 | -0.60% | |
| 10.05 | 10.28 | 9.95 | 10.05 | -0.59% | |
| 10.10 | 10.27 | 10.06 | 10.11 | -0.39% | |
| 10.21 | 10.29 | 10.05 | 10.15 | +1.30% | |
| 10.13 | 10.33 | 9.96 | 10.02 | -1.09% | |
| 10.47 | 10.47 | 10.13 | 10.13 | -1.27% | |
| 10.73 | 11.05 | 10.24 | 10.26 | -5.52% | |
| 10.96 | 10.98 | 10.75 | 10.86 | -1.09% | |
| 11.03 | 11.20 | 10.85 | 10.98 | -1.70% | |
| 11.27 | 11.49 | 11.17 | 11.17 | -0.45% | |
| 11.19 | 11.30 | 11.19 | 11.22 | -0.09% | |
| 11.02 | 11.70 | 11.02 | 11.23 | +2.00% | |
| 11.24 | 11.50 | 10.99 | 11.01 | -2.39% | |
| 11.02 | 11.28 | 11.01 | 11.28 | +2.45% | |
| 11.28 | 11.29 | 11.00 | 11.01 | 0.00% | |
| 11.07 | 11.33 | 11.00 | 11.01 | +0.09% | |
| 11.75 | 11.76 | 11.00 | 11.00 | -6.54% | |
| 11.59 | 11.77 | 11.59 | 11.77 | +1.73% | |
| 11.35 | 11.77 | 11.35 | 11.57 | +0.70% | |
| 11.36 | 11.49 | 11.30 | 11.49 | -0.26% | |
| 11.75 | 11.75 | 11.52 | 11.52 | -1.20% | |
| 11.66 | 11.80 | 11.66 | 11.66 | -2.43% | |
| 11.89 | 11.95 | 11.78 | 11.95 | +0.17% | |
| 11.67 | 11.93 | 11.66 | 11.93 | +1.10% | |
| 11.83 | 11.83 | 11.66 | 11.80 | -1.50% | |
| 11.60 | 11.98 | 11.60 | 11.98 | +2.48% | |
| 11.69 | 11.69 | 11.69 | 11.69 | -0.76% | |
| 11.76 | 11.86 | 11.76 | 11.78 | +1.38% | |
| 11.59 | 11.70 | 11.59 | 11.62 | -1.53% | |
| 11.68 | 11.99 | 11.68 | 11.80 | +1.72% | |
| 11.44 | 11.77 | 11.40 | 11.60 | +1.40% | |
| 11.77 | 11.90 | 11.44 | 11.44 | -3.13% | |
| 11.62 | 11.98 | 11.62 | 11.81 | +0.60% | |
| 11.60 | 11.74 | 11.60 | 11.74 | +0.34% | |
| 11.81 | 11.85 | 11.68 | 11.70 | -0.93% | |
| 11.90 | 12.08 | 11.81 | 11.81 | -1.34% | |
| 11.97 | 12.00 | 11.88 | 11.97 | -0.25% | |
| 12.03 | 12.05 | 11.90 | 12.00 | -0.41% | |
| 11.77 | 12.05 | 11.77 | 12.05 | +0.75% | |
| 11.43 | 12.00 | 11.43 | 11.96 | -0.25% | |
| 11.99 | 11.99 | 11.42 | 11.99 | 0.00% | |
| 11.09 | 11.99 | 11.09 | 11.99 | +7.15% | |
| 11.07 | 11.21 | 11.04 | 11.19 | 0.00% | |
| 11.09 | 11.20 | 11.05 | 11.19 | +0.27% | |
| 11.30 | 11.30 | 11.16 | 11.16 | -1.24% | |
| 11.29 | 11.39 | 11.29 | 11.30 | -0.79% | |
| 10.97 | 11.39 | 10.90 | 11.39 | +2.71% | |
| 11.00 | 11.21 | 10.90 | 11.09 | +0.82% | |
| 11.40 | 11.40 | 11.00 | 11.00 | -3.34% | |
| 11.38 | 11.38 | 11.38 | 11.38 | +0.18% | |
| 11.49 | 11.49 | 11.31 | 11.36 | -1.13% | |
| 11.59 | 11.59 | 11.31 | 11.49 | +0.52% | |
| 11.53 | 11.58 | 11.43 | 11.43 | -1.12% | |
| 11.52 | 11.79 | 11.45 | 11.56 | 0.00% | |
| 11.61 | 11.71 | 11.52 | 11.56 | -0.60% | |
| 11.65 | 11.81 | 11.61 | 11.63 | -0.94% | |
| 11.66 | 11.80 | 11.65 | 11.74 | -0.42% | |
| 12.39 | 12.39 | 11.61 | 11.79 | -7.46% | |
| 12.08 | 12.76 | 12.00 | 12.74 | +6.26% | |
| 12.00 | 12.10 | 11.93 | 11.99 | +1.01% | |
| 11.95 | 12.00 | 11.86 | 11.87 | -0.92% | |
| 11.73 | 12.01 | 11.73 | 11.98 | +2.13% | |
| 11.49 | 11.75 | 11.49 | 11.73 | +2.00% | |
| 11.29 | 11.50 | 11.19 | 11.50 | +2.68% | |
| 11.19 | 11.40 | 11.19 | 11.20 | +0.09% | |
| 11.15 | 11.28 | 11.10 | 11.19 | -0.36% | |
| 11.25 | 11.32 | 11.16 | 11.23 | -0.53% | |
| 11.48 | 11.50 | 11.20 | 11.29 | -0.62% | |
| 11.32 | 11.46 | 11.22 | 11.36 | -0.09% | |
| 11.46 | 11.50 | 11.37 | 11.37 | +0.44% | |
| 11.23 | 11.45 | 11.20 | 11.32 | -0.79% | |
| 11.28 | 11.45 | 11.28 | 11.41 | -0.52% | |
| 11.35 | 11.50 | 11.32 | 11.47 | +0.61% | |
| 11.45 | 11.45 | 11.40 | 11.40 | -0.35% | |
| 11.40 | 11.48 | 11.36 | 11.44 | +0.53% | |
| 11.48 | 11.48 | 11.37 | 11.38 | -0.96% | |
| 11.52 | 11.52 | 11.18 | 11.49 | +0.52% | |
| 11.28 | 11.43 | 11.28 | 11.43 | +2.51% | |
| 11.38 | 11.49 | 11.15 | 11.15 | -1.33% | |
| 11.19 | 11.40 | 11.18 | 11.30 | +0.80% | |
| 11.30 | 11.30 | 11.08 | 11.21 | -0.80% | |
| 11.36 | 11.47 | 11.20 | 11.30 | +0.36% | |
| 11.33 | 11.42 | 11.20 | 11.26 | +0.63% | |
| 11.27 | 11.27 | 11.15 | 11.19 | -1.06% | |
| 11.53 | 11.55 | 11.31 | 11.31 | -1.14% | |
| 11.62 | 11.66 | 11.33 | 11.44 | 0.00% | |
| 11.28 | 11.51 | 11.25 | 11.44 | +2.51% | |
| 11.31 | 11.59 | 11.16 | 11.16 | -4.12% | |
| 10.94 | 11.99 | 10.75 | 11.64 | +5.24% | |
| 11.13 | 11.13 | 10.95 | 11.06 | -0.36% | |
| 10.72 | 11.10 | 10.72 | 11.10 | +3.54% | |
| 11.34 | 11.39 | 10.68 | 10.72 | -5.05% | |
| 11.29 | 11.44 | 11.29 | 11.29 | -0.88% | |
| 11.50 | 11.59 | 11.32 | 11.39 | -0.96% | |
| 11.40 | 11.59 | 11.40 | 11.50 | +0.44% | |
| 11.48 | 11.48 | 11.37 | 11.45 | +0.44% | |
| 11.44 | 11.50 | 11.39 | 11.40 | 0.00% | |
| 11.37 | 11.42 | 11.30 | 11.40 | -0.35% | |
| 11.45 | 11.45 | 11.27 | 11.44 | +0.35% | |
| 11.44 | 11.45 | 11.40 | 11.40 | +0.44% | |
| 11.45 | 11.45 | 11.30 | 11.35 | +0.44% | |
| 11.42 | 11.48 | 11.30 | 11.30 | -0.44% | |
| 11.43 | 11.45 | 11.35 | 11.35 | 0.00% | |
| 11.35 | 11.45 | 11.32 | 11.35 | -0.61% | |
| 11.56 | 11.60 | 11.35 | 11.42 | -0.70% | |
| 11.49 | 11.70 | 11.44 | 11.50 | +0.52% | |
| 11.75 | 11.76 | 11.27 | 11.44 | -2.22% | |
| 11.89 | 11.95 | 11.50 | 11.70 | -1.10% | |
| 11.83 | 11.94 | 11.71 | 11.83 | -0.76% | |
| 11.69 | 12.00 | 11.66 | 11.92 | +1.02% | |
| 11.68 | 11.90 | 11.68 | 11.80 | +2.16% | |
| 11.54 | 11.69 | 11.54 | 11.55 | +0.35% | |
| 11.54 | 11.79 | 11.27 | 11.51 | -1.12% | |
| 11.69 | 12.00 | 11.51 | 11.64 | -2.84% | |
| 11.81 | 11.99 | 11.80 | 11.98 | +0.93% | |
| 11.80 | 11.99 | 11.80 | 11.87 | -0.08% | |
| 11.69 | 11.90 | 11.69 | 11.88 | +0.68% | |
| 11.85 | 11.86 | 11.76 | 11.80 | +0.68% | |
| 11.87 | 12.00 | 11.70 | 11.72 | -2.17% | |
| 11.37 | 12.07 | 11.35 | 11.98 | +3.01% | |
| 11.74 | 11.96 | 11.51 | 11.63 | -3.33% | |
| 12.15 | 12.46 | 12.01 | 12.03 | -1.07% | |
| 12.10 | 12.16 | 12.00 | 12.16 | +1.16% | |
| 12.07 | 12.10 | 12.02 | 12.02 | +0.67% | |
| 11.96 | 11.96 | 11.94 | 11.94 | -0.33% | |
| 12.10 | 12.10 | 11.85 | 11.98 | -0.25% | |
| 12.09 | 12.10 | 12.00 | 12.01 | -1.40% | |
| 12.11 | 12.18 | 12.00 | 12.18 | +1.42% | |
| 12.01 | 12.15 | 12.01 | 12.01 | 0.00% | |
| 11.86 | 12.20 | 11.77 | 12.01 | +0.50% | |
| 12.18 | 12.20 | 11.68 | 11.95 | -3.47% | |
| 12.08 | 12.38 | 12.05 | 12.38 | +2.23% | |
| 12.19 | 12.29 | 11.90 | 12.11 | -1.70% | |
| 12.00 | 12.45 | 12.00 | 12.32 | +2.67% | |
| 12.13 | 12.14 | 11.89 | 12.00 | -1.07% | |
| 12.25 | 12.57 | 12.06 | 12.13 | -0.98% | |
| 12.49 | 12.65 | 12.25 | 12.25 | +0.74% | |
| 12.32 | 12.32 | 12.15 | 12.16 | -2.56% | |
| 12.31 | 12.48 | 12.26 | 12.48 | +3.14% | |
| 12.23 | 12.23 | 12.05 | 12.10 | -1.22% | |
| 12.45 | 12.45 | 12.25 | 12.25 | -1.61% | |
| 12.51 | 12.65 | 12.40 | 12.45 | -0.80% | |
| 12.50 | 12.69 | 12.50 | 12.55 | +0.40% | |
| 12.56 | 12.63 | 12.48 | 12.50 | -2.72% | |
| 12.98 | 12.99 | 12.40 | 12.85 | +4.39% | |
| 12.42 | 12.59 | 12.30 | 12.31 | -0.24% | |
| 12.31 | 12.65 | 12.30 | 12.34 | -1.20% | |
| 12.73 | 12.85 | 12.38 | 12.49 | -2.42% | |
| 12.50 | 12.80 | 12.30 | 12.80 | +3.14% | |
| 12.51 | 12.60 | 12.40 | 12.41 | -1.51% | |
| 12.51 | 12.82 | 12.50 | 12.60 | +0.80% | |
| 12.86 | 12.86 | 12.25 | 12.50 | -1.57% | |
| 12.65 | 12.97 | 12.65 | 12.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SGA chart for longer ranges.