Saga Communications Stock Price History, SGA Historical Prices

Add to My Stocks
$39.75 $0.1 (0.25%) SGA stock closing price Feb 23, 2018 (Closing)

View and download Saga Communications stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Saga Communications price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Saga Communications stock price history chart shows that the stock price reached a high of $54.43 on Mar 04, 2014, and a low of $33.53 on Sep 29, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 39.5 39.75 39.5 39.75 1,335 5.24 1.79
2018-02-22 39.05 39.65 39.05 39.65 2,069 5.22 1.78
2018-02-21 39.35 39.6 39.1 39.1 3,251 5.15 1.76
2018-02-20 39.85 39.91 39.15 39.15 4,995 5.16 1.76
2018-02-16 39.3 40.4 39.3 40.4 1,064 5.32 1.82
2018-02-14 39.05 39.05 38.8 38.8 1,770 5.11 1.74
2018-02-13 38.9 38.9 38.9 38.9 794 5.13 1.75
2018-02-12 38.4 39.3 38.3 39.3 1,148 5.18 1.77
2018-02-09 38.2 39.15 37.95 38.2 5,934 5.03 1.72
2018-02-08 38 38.6 38 38.6 1,566 5.09 1.74
2018-02-05 38.1 38.85 36.1 36.5 10,002 4.81 1.64
2018-02-01 39.6 39.9 39.1 39.9 1,595 5.26 1.79
2018-01-31 40.96 40.96 39.6 39.6 4,244 5.22 1.78
2018-01-30 41.4 41.45 40.75 40.75 1,294 5.37 1.83
2018-01-29 41.2 42 41.2 41.45 4,748 5.46 1.86
2018-01-26 40.76 41.7 40.76 41.7 882 5.49 1.87
2018-01-25 41.45 41.7 41.05 41.05 1,338 5.41 1.85
2018-01-23 42.05 42.45 41.82 42.3 3,074 5.57 1.9
2018-01-22 42.4 42.4 42.28 42.3 1,754 5.57 1.9
2018-01-19 41.6 42.5 41.6 42.5 2,141 5.6 1.91
2018-01-18 42.45 42.5 41.8 41.8 1,361 5.51 1.88
2018-01-16 42.52 42.6 42.2 42.2 3,543 5.56 1.9
2018-01-10 41.47 41.75 41.35 41.75 1,231 5.5 1.88
2018-01-04 40.85 41.4 40.8 41.05 3,970 5.41 1.85
2018-01-03 39.65 41.65 39.65 40.7 10,575 5.36 1.83
2018-01-02 41 41 40.2 40.25 2,598 5.3 1.81
2017-12-29 41 41 40.41 40.45 3,919 5.33 1.82
2017-12-28 40.62 40.62 40.5 40.5 842 5.34 1.82
2017-12-26 41 41.1 40.6 40.6 2,454 5.35 1.83
2017-12-22 41.63 41.63 40.6 40.6 1,601 5.35 1.83
2017-12-21 41.48 42.25 41.19 42 3,263 5.53 1.89
2017-12-20 41.8 42.25 41.3 42 4,134 5.53 1.89
2017-12-18 42 43 42 43 5,558 5.67 1.93
2017-12-15 42.25 42.3 40.9 42 32,978 5.53 1.89
2017-12-14 43.75 43.75 43.25 43.25 10,308 5.7 1.94
2017-12-13 42.85 43.8 42.85 43.8 3,175 5.77 1.97
2017-12-11 43.8 43.8 43.3 43.55 13,525 5.74 1.96
2017-12-08 44.58 44.58 43.1 43.1 8,591 5.68 1.94
2017-12-06 43.25 44.28 43.25 44.2 2,840 5.82 1.99
2017-12-05 43.85 44.2 43 43 11,859 5.67 1.93
2017-12-04 42.95 43.25 42.95 43.25 2,362 5.7 1.94
2017-12-01 45.4 45.4 42.2 42.25 10,569 5.57 1.9
2017-11-30 45.15 45.65 45.1 45.1 4,268 5.94 2.03
2017-11-29 44.2 45.5 44.2 45.5 1,562 6 2.05
2017-11-28 43.8 44.7 43.8 44.7 2,941 5.89 2.01
2017-11-27 43.7 44.05 43.57 44.05 1,746 5.8 1.98
2017-11-24 43.75 44.1 43.65 44.1 1,060 5.81 1.98
2017-11-23 0 0 0 44.2 0 - -
2017-11-22 44.15 44.55 44.15 44.2 3,076 5.82 1.99
2017-11-21 44.95 45.05 44.35 44.65 3,465 5.88 2.01
2017-11-20 44 45.05 43.65 45.05 3,623 5.94 2.03
2017-11-17 42.75 44.15 42.75 43.95 7,137 5.79 1.98
2017-11-16 40.75 43.65 40.75 43.65 4,003 5.75 1.96
2017-11-15 40.55 40.75 40.35 40.35 4,712 5.32 1.81
2017-11-14 41 41.35 40.75 40.75 3,307 5.37 1.83
2017-11-13 41.55 41.8 41 41.4 6,304 5.46 1.86
2017-11-10 40 42.45 40 41.9 6,139 5.52 1.88
2017-11-09 0 42.6 42.05 42.05 875 - -
2017-11-08 42.3 43.1 42.3 43.1 9,789 5.68 1.94
2017-11-07 45.3 45.5 42.4 42.5 8,409 14.91 1.82
2017-11-06 44.5 45.15 44.5 45.15 4,072 15.84 1.94
2017-11-03 44.15 44.45 44.15 44.35 1,170 15.56 1.9
2017-11-02 43.9 44.65 43.7 44.5 2,143 15.61 1.91
2017-11-01 43.75 43.75 43.35 43.6 1,447 15.3 1.87
2017-10-31 43.75 43.8 43 43.75 5,036 15.35 1.88
2017-10-30 44.45 44.45 43.1 43.1 2,789 15.12 1.85
2017-10-27 44.55 44.8 44 44.5 4,527 15.61 1.91
2017-10-26 44.4 44.55 44.4 44.55 1,613 15.63 1.91
2017-10-25 44.1 44.7 43.7 43.85 20,185 15.39 1.88
2017-10-24 44.63 44.93 43.75 44.15 6,576 15.49 1.9
2017-10-23 45.65 45.9 44.55 44.55 2,501 15.63 1.91
2017-10-20 46.25 46.25 45.7 45.7 2,435 16.04 1.96
2017-10-19 46 46.3 45.45 45.7 4,453 16.04 1.96
2017-10-18 46.25 46.6 46 46 6,387 16.14 1.98
2017-10-17 46.25 46.25 45.75 45.95 5,293 16.12 1.97
2017-10-16 46.1 46.35 46.1 46.25 3,569 16.23 1.99
2017-10-13 45.85 46.25 45.85 46.1 3,118 16.18 1.98
2017-10-12 46.1 46.2 45.9 45.95 3,932 16.12 1.97
2017-10-11 46.1 46.35 45.9 46.05 5,152 16.16 1.98
2017-10-10 44.75 46.1 44.75 46.1 6,690 16.18 1.98
2017-10-09 44.6 44.75 44 44.2 4,264 15.51 1.9
2017-10-06 45.2 45.8 44 44.1 9,493 15.47 1.89
2017-10-05 46 46.25 45.6 45.6 2,498 16 1.96
2017-10-04 46.1 46.5 45.2 45.2 4,135 15.86 1.94
2017-10-03 45.6 46.5 45.55 45.85 7,030 16.09 1.97
2017-10-02 45.75 46.5 45.25 45.25 6,120 15.88 1.94
2017-09-29 44.6 46.8 44.6 45.6 12,132 16 1.96
2017-09-28 44.4 45.45 44.35 45.2 6,892 15.86 1.94
2017-09-27 44.35 45.25 44.35 45.25 5,070 15.88 1.94
Get more Data

Saga Communications Stock History Chart

View SGA PE ratio, PS ratio stocks charts and compare with peers.
SGA Chart
Note: Compare Saga Communications stock price history with the index and industry peers.

Saga Communications Stock Price History: Past 5 years

Max Stock Price54.43Mar 04,2014
Min Stock Price33.53Sep 29,2015
Avg Stock Price43.51

Saga Communications Historical PE ratio: Past 5 years

Max PE Ratio19.54Mar 21,2014
Min PE Ratio4.81Feb 05,2018
Avg PE Ratio15.53

Saga Communications Historical PS ratio: Past 5 years

Max PS Ratio2.36Mar 04,2014
Min PS Ratio1.43Sep 25,2015
Avg PS Ratio1.87

SGA Industry Peers

Company Price Change (%)
Idw Media Holdings (IDWM)45.740 (0%)
Promotora De-b (PRISB)2.280.07 (2.98%)
Gaia Inc (GAIA)12.950.1 (0.78%)
Beasley Broadcast (BBGI)11.250.2 (1.75%)
Cumulus Media (CMLSQ)0.110.02 (22.22%)
Entercom Communications (ETM)10.050.05 (0.5%)
Cumulus Media (CMLSQ)0.110.02 (22.22%)

We provide Saga Communications share price history along with PE ratio and PS ratio for doing Saga Communications fundamental analysis. The price movement is easily depicted in the Saga Communications stock price history chart. An abnormally high daily 1,335 typically implies breaking news or earnings release. SGA stock closed at $39.75 and traded with a volume of 1,335 on the last trading day. Looking at Saga Communications stock history data, the P/S ratio was at a low of 1.43 on Sep 25, 2015.