Saga Communications, Inc. - Price History
Monthly price history for SGA (Saga Communications, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2023 | 22.23 USD | 22.23 USD |
| March 2023 | 22.23 USD | 22.23 USD |
| February 2023 | 24.00 USD | 24.00 USD |
| January 2023 | 25.25 USD | 25.25 USD |
| December 2022 | 23.60 USD | 23.60 USD |
| November 2022 | 23.70 USD | 25.75 USD |
| October 2022 | 21.26 USD | 23.10 USD |
| September 2022 | 24.07 USD | 26.15 USD |
| August 2022 | 23.62 USD | 27.83 USD |
| July 2022 | 19.66 USD | 23.16 USD |
| June 2022 | 21.10 USD | 24.85 USD |
| May 2022 | 19.26 USD | 22.89 USD |
| April 2022 | 19.13 USD | 22.73 USD |
| March 2022 | 19.55 USD | 23.23 USD |
| February 2022 | 19.24 USD | 23.02 USD |
| January 2022 | 18.18 USD | 21.76 USD |
| December 2021 | 20.21 USD | 24.18 USD |
| November 2021 | 19.39 USD | 23.85 USD |
| October 2021 | 18.02 USD | 22.16 USD |
| September 2021 | 18.17 USD | 22.50 USD |
| August 2021 | 18.84 USD | 23.33 USD |
| July 2021 | 17.63 USD | 21.83 USD |
| June 2021 | 17.48 USD | 21.65 USD |
| May 2021 | 18.92 USD | 23.61 USD |
| April 2021 | 18.06 USD | 22.53 USD |
| March 2021 | 17.51 USD | 21.85 USD |
| February 2021 | 16.58 USD | 20.68 USD |
| January 2021 | 18.03 USD | 22.50 USD |
| December 2020 | 19.25 USD | 24.02 USD |
| November 2020 | 18.24 USD | 22.75 USD |
| October 2020 | 13.64 USD | 17.02 USD |
| September 2020 | 15.93 USD | 19.88 USD |
| August 2020 | 18.03 USD | 22.50 USD |
| July 2020 | 18.74 USD | 23.38 USD |
| June 2020 | 20.52 USD | 25.60 USD |
| May 2020 | 21.30 USD | 26.57 USD |
| April 2020 | 22.54 USD | 28.12 USD |
| March 2020 | 22.05 USD | 27.51 USD |
| February 2020 | 22.75 USD | 28.78 USD |
| January 2020 | 23.97 USD | 30.32 USD |
| December 2019 | 24.03 USD | 30.40 USD |
| November 2019 | 24.06 USD | 30.74 USD |
| October 2019 | 23.62 USD | 30.17 USD |
| September 2019 | 23.29 USD | 29.75 USD |
| August 2019 | 22.13 USD | 28.54 USD |
| July 2019 | 24.20 USD | 31.22 USD |
| June 2019 | 24.22 USD | 31.24 USD |
| May 2019 | 22.33 USD | 29.10 USD |
| April 2019 | 24.62 USD | 32.08 USD |
| March 2019 | 25.47 USD | 33.19 USD |
| February 2019 | 25.55 USD | 33.60 USD |
| January 2019 | 25.72 USD | 33.82 USD |
| December 2018 | 25.27 USD | 33.23 USD |
| November 2018 | 27.79 USD | 37.10 USD |
| October 2018 | 26.24 USD | 35.04 USD |
| September 2018 | 27.07 USD | 36.15 USD |
| August 2018 | 28.46 USD | 38.00 USD |
| July 2018 | 28.12 USD | 37.85 USD |
| June 2018 | 28.60 USD | 38.50 USD |
| May 2018 | 28.79 USD | 38.75 USD |
| April 2018 | 27.35 USD | 37.10 USD |
| March 2018 | 27.46 USD | 37.25 USD |
| February 2018 | 28.52 USD | 39.00 USD |
| January 2018 | 28.96 USD | 39.60 USD |
| December 2017 | 29.58 USD | 40.45 USD |
| November 2017 | 32.14 USD | 45.10 USD |
| October 2017 | 31.18 USD | 43.75 USD |
| September 2017 | 32.50 USD | 45.60 USD |
| August 2017 | 28.90 USD | 40.85 USD |
| July 2017 | 27.49 USD | 38.85 USD |
| June 2017 | 32.37 USD | 45.75 USD |
| May 2017 | 34.28 USD | 48.45 USD |
| April 2017 | 36.04 USD | 51.25 USD |
| March 2017 | 35.90 USD | 51.05 USD |
| February 2017 | 34.88 USD | 49.90 USD |
| January 2017 | 35.16 USD | 50.30 USD |
| December 2016 | 35.16 USD | 50.30 USD |
| November 2016 | 33.07 USD | 47.80 USD |
| October 2016 | 29.05 USD | 42.00 USD |
| September 2016 | 31.36 USD | 45.34 USD |
| August 2016 | 27.93 USD | 40.67 USD |
| July 2016 | 28.17 USD | 41.02 USD |
| June 2016 | 27.15 USD | 39.54 USD |
| May 2016 | 28.25 USD | 41.37 USD |
| April 2016 | 28.71 USD | 42.05 USD |
| March 2016 | 27.35 USD | 40.06 USD |
| February 2016 | 25.47 USD | 37.53 USD |
| January 2016 | 28.44 USD | 41.91 USD |
| December 2015 | 26.09 USD | 38.45 USD |
| November 2015 | 29.25 USD | 43.10 USD |
| October 2015 | 28.85 USD | 43.02 USD |
| September 2015 | 22.54 USD | 33.61 USD |
| August 2015 | 23.28 USD | 34.91 USD |
| July 2015 | 27.00 USD | 40.50 USD |
| June 2015 | 25.24 USD | 37.85 USD |
| May 2015 | 26.21 USD | 39.52 USD |
| April 2015 | 26.52 USD | 39.99 USD |
| March 2015 | 29.41 USD | 44.54 USD |
| February 2015 | 26.40 USD | 39.98 USD |
| January 2015 | 26.85 USD | 40.67 USD |
| December 2014 | 28.71 USD | 43.48 USD |
| November 2014 | 25.49 USD | 40.02 USD |
| October 2014 | 25.54 USD | 40.10 USD |
| September 2014 | 21.26 USD | 33.58 USD |
| August 2014 | 24.08 USD | 38.03 USD |
| July 2014 | 22.79 USD | 36.00 USD |
| June 2014 | 26.91 USD | 42.72 USD |
| May 2014 | 29.10 USD | 46.19 USD |
| April 2014 | 27.91 USD | 44.30 USD |
| March 2014 | 31.30 USD | 49.69 USD |
| February 2014 | 30.81 USD | 48.91 USD |
| January 2014 | 31.08 USD | 49.34 USD |
| December 2013 | 31.69 USD | 50.30 USD |
| November 2013 | 32.51 USD | 51.60 USD |
| October 2013 | 28.88 USD | 47.61 USD |
| September 2013 | 26.92 USD | 44.38 USD |
| August 2013 | 29.82 USD | 49.16 USD |
| July 2013 | 31.45 USD | 51.85 USD |
| June 2013 | 27.85 USD | 45.91 USD |
| May 2013 | 27.94 USD | 46.05 USD |
| April 2013 | 27.93 USD | 46.04 USD |
| March 2013 | 28.06 USD | 46.26 USD |
| February 2013 | 26.63 USD | 43.90 USD |
| January 2013 | 28.51 USD | 47.00 USD |
| December 2012 | 21.16 USD | 34.88 USD |
| November 2012 | 20.63 USD | 34.01 USD |
| October 2012 | 18.55 USD | 31.82 USD |
| September 2012 | 17.72 USD | 30.39 USD |
| August 2012 | 17.84 USD | 30.60 USD |
| July 2012 | 14.82 USD | 25.42 USD |
| June 2012 | 16.23 USD | 27.83 USD |
| May 2012 | 15.26 USD | 26.17 USD |
| April 2012 | 16.47 USD | 28.25 USD |
| March 2012 | 15.65 USD | 26.85 USD |
| February 2012 | 16.40 USD | 28.14 USD |
| January 2012 | 18.04 USD | 30.94 USD |
| December 2011 | 16.34 USD | 28.03 USD |
| November 2011 | 15.43 USD | 26.48 USD |
| October 2011 | 16.40 USD | 28.13 USD |
| September 2011 | 12.90 USD | 22.13 USD |
| August 2011 | 13.66 USD | 23.44 USD |
| July 2011 | 14.22 USD | 24.39 USD |
| June 2011 | 16.18 USD | 27.75 USD |
| May 2011 | 16.07 USD | 27.56 USD |
| April 2011 | 15.70 USD | 26.93 USD |
| March 2011 | 15.18 USD | 26.05 USD |
| February 2011 | 12.68 USD | 21.75 USD |
| January 2011 | 11.30 USD | 19.39 USD |
| December 2010 | 11.37 USD | 19.50 USD |
| November 2010 | 9.40 USD | 16.13 USD |
| October 2010 | 8.76 USD | 15.02 USD |
| September 2010 | 8.88 USD | 15.23 USD |
| August 2010 | 7.65 USD | 13.13 USD |
| July 2010 | 9.79 USD | 16.80 USD |
| June 2010 | 10.44 USD | 17.91 USD |
| May 2010 | 11.08 USD | 19.00 USD |
| April 2010 | 12.05 USD | 20.66 USD |
| March 2010 | 9.90 USD | 16.98 USD |
| February 2010 | 6.32 USD | 10.85 USD |
| January 2010 | 5.72 USD | 9.82 USD |
| December 2009 | 5.48 USD | 9.40 USD |
| November 2009 | 5.68 USD | 9.74 USD |
| October 2009 | 5.57 USD | 9.56 USD |
| September 2009 | 5.86 USD | 10.05 USD |
| August 2009 | 6.23 USD | 10.69 USD |
| July 2009 | 2.48 USD | 4.25 USD |
| June 2009 | 2.25 USD | 3.86 USD |
| May 2009 | 3.02 USD | 5.18 USD |
| April 2009 | 4.13 USD | 7.08 USD |
| March 2009 | 1.67 USD | 2.86 USD |
| February 2009 | 1.53 USD | 2.63 USD |
| January 2009 | 1.93 USD | 3.31 USD |
| December 2008 | 2.89 USD | 4.95 USD |
| November 2008 | 4.32 USD | 7.41 USD |
| October 2008 | 9.36 USD | 16.05 USD |
| September 2008 | 9.97 USD | 17.10 USD |
| August 2008 | 11.00 USD | 18.87 USD |
| July 2008 | 10.49 USD | 18.00 USD |
| June 2008 | 8.76 USD | 15.03 USD |
| May 2008 | 8.22 USD | 14.10 USD |
| April 2008 | 9.62 USD | 16.50 USD |
| March 2008 | 9.79 USD | 16.80 USD |
| February 2008 | 10.18 USD | 17.46 USD |
| January 2008 | 10.20 USD | 17.49 USD |
| December 2007 | 10.30 USD | 17.67 USD |
| November 2007 | 11.94 USD | 20.49 USD |
| October 2007 | 12.77 USD | 21.90 USD |
| September 2007 | 12.84 USD | 22.02 USD |
| August 2007 | 12.59 USD | 21.60 USD |
| July 2007 | 12.85 USD | 22.05 USD |
| June 2007 | 17.14 USD | 29.40 USD |
| May 2007 | 16.23 USD | 27.84 USD |
| April 2007 | 17.49 USD | 30.00 USD |
| March 2007 | 17.02 USD | 29.19 USD |
| February 2007 | 17.02 USD | 29.19 USD |
| January 2007 | 16.18 USD | 27.75 USD |
| December 2006 | 16.81 USD | 28.83 USD |
| November 2006 | 15.62 USD | 26.79 USD |
| October 2006 | 14.69 USD | 25.20 USD |
| September 2006 | 13.54 USD | 23.22 USD |
| August 2006 | 13.92 USD | 23.88 USD |
| July 2006 | 13.29 USD | 22.80 USD |
| June 2006 | 15.84 USD | 27.18 USD |
| May 2006 | 17.65 USD | 30.27 USD |
| April 2006 | 16.02 USD | 27.48 USD |
| March 2006 | 16.91 USD | 29.01 USD |
| February 2006 | 16.56 USD | 28.41 USD |
| January 2006 | 17.61 USD | 30.21 USD |
| December 2005 | 19.01 USD | 32.61 USD |
| November 2005 | 21.72 USD | 37.26 USD |
| October 2005 | 22.02 USD | 37.77 USD |
| September 2005 | 23.26 USD | 39.90 USD |
| August 2005 | 25.39 USD | 43.56 USD |
| July 2005 | 25.01 USD | 42.90 USD |
| June 2005 | 24.48 USD | 42.00 USD |
| May 2005 | 24.13 USD | 41.40 USD |
| April 2005 | 25.73 USD | 44.13 USD |
| March 2005 | 28.16 USD | 48.30 USD |
| February 2005 | 28.03 USD | 48.09 USD |
| January 2005 | 29.73 USD | 51.00 USD |
| December 2004 | 29.47 USD | 50.55 USD |
| November 2004 | 29.71 USD | 50.97 USD |
| October 2004 | 29.42 USD | 50.46 USD |
| September 2004 | 29.64 USD | 50.85 USD |
| August 2004 | 31.39 USD | 53.85 USD |
| July 2004 | 31.13 USD | 53.40 USD |
| June 2004 | 31.92 USD | 54.75 USD |
| May 2004 | 32.79 USD | 56.25 USD |
| April 2004 | 33.23 USD | 57.00 USD |
| March 2004 | 32.62 USD | 55.95 USD |
| February 2004 | 32.53 USD | 55.80 USD |
| January 2004 | 31.83 USD | 54.60 USD |
| December 2003 | 32.41 USD | 55.59 USD |
| November 2003 | 30.55 USD | 52.41 USD |
| October 2003 | 33.23 USD | 57.00 USD |
| September 2003 | 33.84 USD | 58.05 USD |
| August 2003 | 33.14 USD | 56.85 USD |
| July 2003 | 31.85 USD | 54.63 USD |
| June 2003 | 34.02 USD | 58.35 USD |
| May 2003 | 33.49 USD | 57.45 USD |
| April 2003 | 35.33 USD | 60.60 USD |
| March 2003 | 30.26 USD | 51.90 USD |
| February 2003 | 29.91 USD | 51.30 USD |
| January 2003 | 30.22 USD | 51.84 USD |
| December 2002 | 33.23 USD | 57.00 USD |
| November 2002 | 34.54 USD | 59.25 USD |
| October 2002 | 35.50 USD | 60.90 USD |
| September 2002 | 32.35 USD | 55.50 USD |
| August 2002 | 32.88 USD | 56.40 USD |
| July 2002 | 35.33 USD | 60.60 USD |
| June 2002 | 39.35 USD | 67.50 USD |
| May 2002 | 37.29 USD | 63.96 USD |
| April 2002 | 39.15 USD | 67.15 USD |
| March 2002 | 35.26 USD | 60.48 USD |
| February 2002 | 28.75 USD | 49.32 USD |
| January 2002 | 28.68 USD | 49.20 USD |
| December 2001 | 28.96 USD | 49.68 USD |
| November 2001 | 26.57 USD | 45.58 USD |
| October 2001 | 27.98 USD | 48.00 USD |
| September 2001 | 24.22 USD | 41.54 USD |
| August 2001 | 26.30 USD | 45.12 USD |
| July 2001 | 27.83 USD | 47.74 USD |
| June 2001 | 33.21 USD | 56.98 USD |
| May 2001 | 27.94 USD | 47.93 USD |
| April 2001 | 27.07 USD | 46.44 USD |
| March 2001 | 23.09 USD | 39.60 USD |
| February 2001 | 25.39 USD | 43.56 USD |
| January 2001 | 26.93 USD | 46.20 USD |
| December 2000 | 20.81 USD | 35.70 USD |
| November 2000 | 21.34 USD | 36.60 USD |
| October 2000 | 23.09 USD | 39.60 USD |
| September 2000 | 23.09 USD | 39.60 USD |
| August 2000 | 28.68 USD | 49.20 USD |
| July 2000 | 32.18 USD | 55.20 USD |
| June 2000 | 30.78 USD | 52.80 USD |
| May 2000 | 28.86 USD | 49.50 USD |
| April 2000 | 28.33 USD | 48.60 USD |
| March 2000 | 26.76 USD | 45.90 USD |
| February 2000 | 30.43 USD | 52.20 USD |
| January 2000 | 30.43 USD | 52.20 USD |
| December 1999 | 28.33 USD | 48.60 USD |
| November 1999 | 27.84 USD | 47.76 USD |
| October 1999 | 27.00 USD | 46.32 USD |
| September 1999 | 25.74 USD | 44.16 USD |
| August 1999 | 25.46 USD | 43.68 USD |
| July 1999 | 23.57 USD | 40.44 USD |
| June 1999 | 20.85 USD | 35.76 USD |
| May 1999 | 22.25 USD | 38.16 USD |
| April 1999 | 22.04 USD | 37.80 USD |
| March 1999 | 20.01 USD | 34.32 USD |
| February 1999 | 20.43 USD | 35.04 USD |
| January 1999 | 21.27 USD | 36.48 USD |
| December 1998 | 22.95 USD | 39.36 USD |
| November 1998 | 21.27 USD | 36.48 USD |
| October 1998 | 20.15 USD | 34.56 USD |
| September 1998 | 17.63 USD | 30.24 USD |
| August 1998 | 17.91 USD | 30.72 USD |
| July 1998 | 17.35 USD | 29.76 USD |
| June 1998 | 15.67 USD | 26.88 USD |
| May 1998 | 18.58 USD | 31.87 USD |
| April 1998 | 20.37 USD | 34.94 USD |
| March 1998 | 18.69 USD | 32.06 USD |
| February 1998 | 18.36 USD | 31.49 USD |
| January 1998 | 18.47 USD | 31.68 USD |
| December 1997 | 19.03 USD | 32.64 USD |
| November 1997 | 17.57 USD | 30.14 USD |
| October 1997 | 18.13 USD | 31.10 USD |
| September 1997 | 21.71 USD | 37.25 USD |
| August 1997 | 18.64 USD | 31.97 USD |
| July 1997 | 17.35 USD | 29.76 USD |
| June 1997 | 16.57 USD | 28.42 USD |
| May 1997 | 16.45 USD | 28.22 USD |
| April 1997 | 15.78 USD | 27.07 USD |
| March 1997 | 14.86 USD | 25.50 USD |
| February 1997 | 16.65 USD | 28.57 USD |
| January 1997 | 16.39 USD | 28.11 USD |
| December 1996 | 13.97 USD | 23.96 USD |
| November 1996 | 14.06 USD | 24.12 USD |
| October 1996 | 15.31 USD | 26.27 USD |
| September 1996 | 16.03 USD | 27.49 USD |
| August 1996 | 15.13 USD | 25.96 USD |
| July 1996 | 14.15 USD | 24.27 USD |
| June 1996 | 15.49 USD | 26.57 USD |
| May 1996 | 14.68 USD | 25.19 USD |
| April 1996 | 13.90 USD | 23.84 USD |
| March 1996 | 12.18 USD | 20.89 USD |
| February 1996 | 10.46 USD | 17.94 USD |
| January 1996 | 9.74 USD | 16.71 USD |
| December 1995 | 9.31 USD | 15.97 USD |
| November 1995 | 8.60 USD | 14.75 USD |
| October 1995 | 9.03 USD | 15.48 USD |
| September 1995 | 9.10 USD | 15.61 USD |
| August 1995 | 9.74 USD | 16.71 USD |
| July 1995 | 9.63 USD | 16.52 USD |
| June 1995 | 9.51 USD | 16.32 USD |
| May 1995 | 8.71 USD | 14.94 USD |
| April 1995 | 8.14 USD | 13.96 USD |
| March 1995 | 8.48 USD | 14.55 USD |
| February 1995 | 8.08 USD | 13.86 USD |
| January 1995 | 7.34 USD | 12.58 USD |
| December 1994 | 6.59 USD | 11.30 USD |
| November 1994 | 6.88 USD | 11.80 USD |
| October 1994 | 7.05 USD | 12.09 USD |
| September 1994 | 6.99 USD | 11.99 USD |
| August 1994 | 6.88 USD | 11.80 USD |
| July 1994 | 6.02 USD | 10.32 USD |
| June 1994 | 5.67 USD | 9.73 USD |
| May 1994 | 5.85 USD | 10.03 USD |
| April 1994 | 6.42 USD | 11.01 USD |
| March 1994 | 6.19 USD | 10.62 USD |
| February 1994 | 6.93 USD | 11.89 USD |
| January 1994 | 7.05 USD | 12.09 USD |
| December 1993 | 7.85 USD | 13.47 USD |
| November 1993 | 8.02 USD | 13.76 USD |
| October 1993 | 8.65 USD | 14.84 USD |
| September 1993 | 9.05 USD | 15.53 USD |
| August 1993 | 8.60 USD | 14.75 USD |
| July 1993 | 7.45 USD | 12.78 USD |
| June 1993 | 7.51 USD | 12.88 USD |
| May 1993 | 7.68 USD | 13.17 USD |
| April 1993 | 8.71 USD | 14.94 USD |
| March 1993 | 8.37 USD | 14.35 USD |
SGA
Price: 22.23USD
52 week range price:
Dividend Yield: 3.82%
5-year range yield:
Forward Dividend Yield: 4.52%
Payout Ratio: 1012.49%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 0.89 USD
P/E Ratio: 14.61
Exchange: NGM
Sector: Communication Services
Industry: Broadcasting
Volume: 5100
Ebitda: -Market Capitalization: 135.9 million
Average Dividend Frequency: 2
Years Paying Dividends: 10