Saga Communications Stock Price History, SGA Historical Prices

Add to My Stocks
$44.7 $0.45 (1%) SGA stock closing price Sep 19, 2017 (Closing)

View and download Saga Communications stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Saga Communications P/E ratio data for the stock. The Saga Communications stock price history chart shows that the stock price was at a low of 2.25 on 17 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-1944.9544.9543.9544.701078515.681.92
2017-09-1844.8545.6543.6545.15939915.841.94
2017-09-1543.1045.6043.1044.803174115.721.92
2017-09-1443.5543.7541.2042.452346414.901.82
2017-09-1343.2043.9543.1543.952202415.421.89
2017-09-1243.1043.9043.1043.50153915.261.87
2017-09-1142.5543.6042.5543.604258115.301.87
2017-09-0841.9042.6041.9042.45848514.901.82
2017-09-0741.9542.2541.9542.00198414.741.80
2017-09-0641.6542.9241.6042.251214214.831.81
2017-09-0541.4041.5541.1041.55196714.581.78
2017-09-0141.5041.7541.5041.75139014.651.79
2017-08-3141.5541.5540.8540.85227414.331.75
2017-08-3040.5041.4040.5041.15130014.441.77
2017-08-2941.2541.3540.5041.25631314.471.77
2017-08-2840.4540.9040.4540.90229514.351.76
2017-08-2540.6540.6540.3540.60154214.251.74
2017-08-2440.7540.9540.7540.90473714.351.76
2017-08-2340.9541.6040.9541.10291814.421.76
2017-08-2241.0041.3040.6541.05374814.401.76
2017-08-2139.2541.0539.1540.55884814.231.74
2017-08-1839.7539.7539.4039.65594513.911.70
2017-08-1740.6540.6539.9039.901038814.001.71
2017-08-1641.0041.2540.7040.70447714.281.75
2017-08-1540.6541.3540.4540.70399314.281.75
2017-08-1439.6040.7539.6040.75346114.301.75
2017-08-1139.3039.3038.7039.25412713.771.69
2017-08-1039.0039.4039.0039.25480813.771.69
2017-08-0939.5439.8539.5039.85308813.981.71
2017-08-0840.7540.7540.0040.15162014.091.72
2017-08-0739.8040.5539.5040.55384114.231.74
2017-08-0439.9040.5539.9040.55140313.981.72
2017-08-0339.0640.8039.0640.30629413.901.71
2017-08-0239.0039.8039.0039.00531613.451.66
2017-08-0139.3539.3539.3539.35118313.571.67
2017-07-3139.6039.6038.8538.85221913.401.65
2017-07-2839.9040.4039.4039.40452413.591.67
2017-07-2739.9040.2039.0039.35717113.571.67
2017-07-2640.8040.8038.9539.60583613.661.68
2017-07-2537.8040.9037.8038.701019313.351.64
2017-07-2442.0042.1537.7537.75615913.021.60
2017-07-2144.1544.1541.9542.401385814.621.80
2017-07-2043.9544.7243.3043.55479215.021.85
2017-07-1945.0545.0544.2244.35504415.291.88
2017-07-1844.8544.8543.9044.60274415.381.89
2017-07-1745.1545.8544.5545.20177715.591.92
2017-07-1444.3745.4044.3744.80238815.451.90
2017-07-1344.5545.7044.5544.7870415.441.90
2017-07-1244.2544.7044.1544.70443215.411.90
2017-07-1144.4544.4543.0543.90453415.141.86
2017-07-1046.2846.2844.2044.40363415.311.89
2017-07-0744.8046.0044.8046.0089015.861.95
2017-07-0645.0045.2544.3844.60387615.381.89
2017-07-0545.5046.3045.0045.45164615.671.93
2017-07-0345.7545.8545.7545.8566715.811.95
2017-06-3045.2345.7545.2345.75168415.781.94
2017-06-2946.5046.5045.7046.05522915.881.96
2017-06-2846.7147.2046.0547.10278416.242.00
2017-06-2745.4546.3145.4545.90863115.831.95
2017-06-2646.5346.5545.8545.95317815.851.95
2017-06-2346.5047.0045.5046.703219916.101.98
2017-06-2247.0547.1046.4046.40608016.001.97
2017-06-2148.0548.0546.2046.601039516.071.98
2017-06-2049.2049.4847.4547.55440716.402.02
2017-06-1948.1549.3048.1549.30258517.002.09
2017-06-1648.6549.9548.6548.751282616.812.07
2017-06-1549.0650.0049.0649.85203417.192.12
2017-06-1451.2551.2549.4050.00537617.242.12
2017-06-1350.8050.9550.3750.60465117.452.15
2017-06-1250.3551.2350.3050.45326517.402.14
2017-06-0949.9551.7049.9550.30958317.352.14
2017-06-0849.5049.9549.3049.95410317.222.12
2017-06-0749.6549.6549.1049.45378417.052.10
2017-06-0648.9549.6548.9549.65299817.122.11
2017-06-0549.7049.7049.1549.15304016.952.09
2017-06-0249.0049.7549.0049.451205417.052.10
2017-06-0148.6249.5048.6249.25901516.982.09
2017-05-3149.0549.2048.4548.45208716.712.06
2017-05-3049.2049.2049.1049.10149916.932.09
2017-05-290.000.000.0049.050N/AN/A
2017-05-2649.5049.5048.6049.05721116.912.08
2017-05-2548.8049.4548.8049.45274417.052.10
2017-05-2448.7549.2048.7049.20876416.972.09
2017-05-2348.5048.8548.2548.80453916.832.07
2017-05-2248.4048.8047.9048.55503216.742.06
2017-05-1948.9049.5048.4048.85655216.852.07
2017-05-1848.9049.7548.6049.151010316.952.09
2017-05-1749.5050.7349.0549.15826616.952.09
2017-05-1649.8050.4049.6550.20394517.312.13
Get more Data

Saga Communications Stock 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 Historical Prices: Past 5 years

Max Stock Price 54.43 Mar 04,2014
Min Stock Price 27.85 Nov 15,2012
Avg Stock Price 42.99

Saga Communications Historical PE ratio: Past 5 years

Max PE Ratio 19.54 Mar 21,2014
Min PE Ratio 9.64 Nov 15,2012
Avg PE Ratio 15.85

Saga Communications Historical PS ratio: Past 5 years

Max PS Ratio 2.36 Mar 04,2014
Min PS Ratio 1.23 Nov 15,2012
Avg PS Ratio 1.84

SGA Industry Peers

Company Price Change (%)
Ctc Media (CTCM)2.050 (0%)
Promotora De Informaciones (PRISY)3.90 (0%)
Iheartmedia (IHRT)1.450.15 (9.38%)
Salem Media (SALM)6.20.2 (3.13%)
Emmis Communications (EMMS)3.170.05 (1.55%)
Beasley Broadcast (BBGI)10.70.2 (1.83%)
Cumulus Media (CMLS)0.350.01 (2.94%)

We provide Saga Communications historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Saga Communications stock analysis. Saga Communications stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. SGA closed at 45.15 and traded with a volume of 9399 on the last trading day. The company's P/S ratio was at a high of 2.36 on 04 Mar, 2014 according to our Saga Communications stock market history data. .