Saga Communications, Inc. ( SGA) - Price History

Monthly price history for SGA (Saga Communications, Inc.)

DateAdjusted priceReal price
February 2025 $12.61 $12.61
January 2025 $12.45 $12.45
December 2024 $11.03 $11.03
November 2024 $12.65 $12.65
October 2024 $13.74 $14.01
September 2024 $14.09 $14.36
August 2024 $14.20 $14.72
July 2024 $14.95 $15.50
June 2024 $15.19 $15.75
May 2024 $16.89 $17.76
April 2024 $21.67 $22.79
March 2024 $21.21 $22.31
February 2024 $20.95 $22.62
January 2024 $21.65 $23.62
December 2023 $20.40 $22.26
November 2023 $17.08 $20.14
October 2023 $16.26 $19.40
September 2023 $17.77 $21.46
August 2023 $17.70 $21.38
July 2023 $17.92 $21.64
June 2023 $17.69 $21.36
May 2023 $16.15 $19.50
April 2023 $18.20 $22.25
March 2023 $18.18 $22.23
February 2023 $19.42 $24
January 2023 $20.43 $25.25
December 2022 $19.10 $23.60
November 2022 $19.18 $25.75
October 2022 $17.20 $23.10
September 2022 $19.48 $26.15
August 2022 $19.12 $27.83
July 2022 $15.91 $23.16
June 2022 $17.07 $24.85
May 2022 $15.59 $22.88
April 2022 $15.48 $22.73
March 2022 $15.82 $23.22
February 2022 $15.57 $23.02
January 2022 $14.72 $21.76
December 2021 $16.35 $24.18
November 2021 $15.70 $23.85
October 2021 $14.58 $22.16
September 2021 $14.70 $22.50
August 2021 $15.24 $23.33
July 2021 $14.26 $21.83
June 2021 $14.15 $21.65
May 2021 $15.32 $23.61
April 2021 $14.62 $22.53
March 2021 $14.17 $21.85
February 2021 $13.42 $20.68
January 2021 $14.60 $22.50
December 2020 $15.58 $24.02
November 2020 $14.76 $22.75
October 2020 $11.04 $17.02
September 2020 $12.90 $19.88
August 2020 $14.60 $22.50
July 2020 $15.17 $23.38
June 2020 $16.61 $25.60
May 2020 $17.24 $26.57
April 2020 $18.24 $28.12
March 2020 $17.84 $27.51
February 2020 $18.41 $28.78
January 2020 $19.40 $30.32
December 2019 $19.45 $30.40
November 2019 $19.47 $30.74
October 2019 $19.11 $30.17
September 2019 $18.85 $29.75
August 2019 $17.91 $28.54
July 2019 $19.59 $31.22
June 2019 $19.60 $31.24
May 2019 $18.07 $29.10
April 2019 $19.92 $32.08
March 2019 $20.61 $33.19
February 2019 $20.68 $33.60
January 2019 $20.81 $33.82
December 2018 $20.45 $33.23
November 2018 $22.49 $37.10
October 2018 $21.24 $35.04
September 2018 $21.91 $36.15
August 2018 $23.03 $38
July 2018 $22.76 $37.85
June 2018 $23.15 $38.50
May 2018 $23.30 $38.75
April 2018 $22.14 $37.10
March 2018 $22.22 $37.25
February 2018 $23.08 $39
January 2018 $23.44 $39.60
December 2017 $23.94 $40.45
November 2017 $26.01 $45.10
October 2017 $25.24 $43.75
September 2017 $26.30 $45.60
August 2017 $23.39 $40.85
July 2017 $22.25 $38.85
June 2017 $26.20 $45.75
May 2017 $27.74 $48.45
April 2017 $29.17 $51.25
March 2017 $29.05 $51.05
February 2017 $28.23 $49.90
January 2017 $28.46 $50.30
December 2016 $28.46 $50.30
November 2016 $26.76 $47.80
October 2016 $23.51 $42
September 2016 $25.38 $45.34
August 2016 $22.60 $40.67
July 2016 $22.80 $41.02
June 2016 $21.98 $39.54
May 2016 $22.86 $41.37
April 2016 $23.24 $42.05
March 2016 $22.14 $40.06
February 2016 $20.61 $37.53
January 2016 $23.02 $41.91
December 2015 $21.12 $38.45
November 2015 $23.67 $43.10
October 2015 $23.35 $43.02
September 2015 $18.24 $33.61
August 2015 $18.84 $34.91
July 2015 $21.85 $40.50
June 2015 $20.42 $37.85
May 2015 $21.21 $39.52
April 2015 $21.46 $39.99
March 2015 $23.80 $44.54
February 2015 $21.36 $39.98
January 2015 $21.73 $40.67
December 2014 $23.23 $43.48
November 2014 $20.63 $40.02
October 2014 $20.67 $40.10
September 2014 $17.21 $33.58
August 2014 $19.49 $38.03
July 2014 $18.45 $36
June 2014 $21.78 $42.72
May 2014 $23.55 $46.19
April 2014 $22.58 $44.30
March 2014 $25.33 $49.69
February 2014 $24.93 $48.91
January 2014 $25.15 $49.34
December 2013 $25.64 $50.30
November 2013 $26.31 $51.60
October 2013 $23.37 $47.61
September 2013 $21.79 $44.38
August 2013 $24.13 $49.16
July 2013 $25.46 $51.85
June 2013 $22.54 $45.91
May 2013 $22.61 $46.05
April 2013 $22.60 $46.04
March 2013 $22.71 $46.26
February 2013 $21.55 $43.90
January 2013 $23.07 $47
December 2012 $17.12 $46.50
November 2012 $16.70 $45.35
October 2012 $15.61 $42.42
September 2012 $14.92 $40.52
August 2012 $15.02 $40.80
July 2012 $12.48 $33.90
June 2012 $13.66 $37.11
May 2012 $12.85 $34.90
April 2012 $13.86 $37.66
March 2012 $13.18 $35.80
February 2012 $13.81 $37.52
January 2012 $15.18 $41.25
December 2011 $13.76 $37.38
November 2011 $12.99 $35.30
October 2011 $13.80 $37.50
September 2011 $10.86 $29.51
August 2011 $11.50 $31.25
July 2011 $11.97 $32.52
June 2011 $13.62 $37
May 2011 $13.53 $36.75
April 2011 $13.22 $35.91
March 2011 $12.78 $34.73
February 2011 $10.68 $29
January 2011 $9.52 $25.85
December 2010 $9.57 $26
November 2010 $7.92 $21.51
October 2010 $7.37 $20.03
September 2010 $7.47 $20.30
August 2010 $6.44 $17.50
July 2010 $8.24 $22.40
June 2010 $8.79 $23.88
May 2010 $9.33 $25.34
April 2010 $10.14 $27.55
March 2010 $8.33 $22.64
February 2010 $5.32 $14.46
January 2010 $4.82 $13.09
December 2009 $4.62 $12.54
November 2009 $4.78 $12.99
October 2009 $4.69 $12.75
September 2009 $4.93 $13.40
August 2009 $5.24 $14.25
July 2009 $2.09 $5.67
June 2009 $1.90 $5.15
May 2009 $2.54 $6.90
April 2009 $3.48 $9.44
March 2009 $1.40 $3.81
February 2009 $1.29 $3.50
January 2009 $1.62 $4.41
December 2008 $2.43 $1.65
November 2008 $3.63 $2.46
October 2008 $7.88 $5.35
September 2008 $8.39 $5.70
August 2008 $9.26 $6.29
July 2008 $8.83 $6
June 2008 $7.38 $5.01
May 2008 $6.92 $4.70
April 2008 $8.10 $5.50
March 2008 $8.24 $5.60
February 2008 $8.57 $5.82
January 2008 $8.58 $5.83
December 2007 $8.67 $5.89
November 2007 $10.06 $6.83
October 2007 $10.75 $7.30
September 2007 $10.81 $7.34
August 2007 $10.60 $7.20
July 2007 $10.82 $7.35
June 2007 $14.43 $9.80
May 2007 $13.66 $9.28
April 2007 $14.72 $10
March 2007 $14.33 $9.73
February 2007 $14.33 $9.73
January 2007 $13.62 $9.25
December 2006 $14.15 $9.61
November 2006 $13.15 $8.93
October 2006 $12.37 $8.40
September 2006 $11.40 $7.74
August 2006 $11.72 $7.96
July 2006 $11.19 $7.60
June 2006 $13.34 $9.06
May 2006 $14.86 $10.09
April 2006 $13.49 $9.16
March 2006 $14.24 $9.67
February 2006 $13.94 $9.47
January 2006 $14.83 $10.07
December 2005 $16 $10.87
November 2005 $18.29 $12.42
October 2005 $18.54 $12.59
September 2005 $19.58 $13.30
August 2005 $21.38 $14.52
July 2005 $21.06 $14.30
June 2005 $20.61 $14
May 2005 $20.32 $13.80
April 2005 $21.66 $14.71
March 2005 $23.70 $16.10
February 2005 $23.60 $16.03
January 2005 $25.03 $17
December 2004 $24.81 $16.85
November 2004 $25.02 $16.99
October 2004 $24.76 $16.82
September 2004 $24.96 $16.95
August 2004 $26.43 $17.95
July 2004 $26.21 $17.80
June 2004 $26.87 $18.25
May 2004 $27.61 $18.75
April 2004 $27.98 $19
March 2004 $27.46 $18.65
February 2004 $27.39 $18.60
January 2004 $26.80 $18.20
December 2003 $27.28 $18.53
November 2003 $25.72 $17.47
October 2003 $27.98 $19
September 2003 $28.49 $19.35
August 2003 $27.90 $18.95
July 2003 $26.81 $18.21
June 2003 $28.64 $19.45
May 2003 $28.20 $19.15
April 2003 $29.74 $20.20
March 2003 $25.47 $17.30
February 2003 $25.18 $17.10
January 2003 $25.44 $17.28
December 2002 $27.98 $19
November 2002 $29.08 $19.75
October 2002 $29.89 $20.30
September 2002 $27.24 $18.50
August 2002 $27.68 $18.80
July 2002 $29.74 $20.20
June 2002 $33.13 $22.50
May 2002 $31.39 $26.65
April 2002 $32.96 $27.98
March 2002 $29.68 $25.20
February 2002 $24.21 $20.55
January 2002 $24.15 $20.50
December 2001 $24.38 $20.70
November 2001 $22.37 $18.99
October 2001 $23.56 $20
September 2001 $20.39 $17.31
August 2001 $22.14 $18.80
July 2001 $23.43 $19.89
June 2001 $27.96 $23.74
May 2001 $23.52 $19.97
April 2001 $22.79 $19.35
March 2001 $19.44 $16.50
February 2001 $21.38 $18.15
January 2001 $22.67 $19.25
December 2000 $17.52 $14.88
November 2000 $17.96 $15.25
October 2000 $19.44 $16.50
September 2000 $19.44 $16.50
August 2000 $24.15 $20.50
July 2000 $27.09 $23
June 2000 $25.91 $22
May 2000 $24.29 $20.62
April 2000 $23.85 $20.25
March 2000 $22.53 $19.12
February 2000 $25.62 $21.75
January 2000 $25.62 $21.75
December 1999 $23.85 $20.25
November 1999 $23.44 $24.88
October 1999 $22.73 $24.12
September 1999 $21.67 $23
August 1999 $21.44 $22.75
July 1999 $19.85 $21.06
June 1999 $17.55 $18.62
May 1999 $18.73 $19.88
April 1999 $18.55 $19.69
March 1999 $16.84 $17.88
February 1999 $17.20 $18.25
January 1999 $17.90 $19
December 1998 $19.32 $20.50
November 1998 $17.90 $19
October 1998 $16.96 $18
September 1998 $14.84 $15.75
August 1998 $15.08 $16
July 1998 $14.61 $15.50
June 1998 $13.19 $14
May 1998 $15.64 $20.75
April 1998 $17.15 $22.75
March 1998 $15.74 $20.88
February 1998 $15.45 $20.50
January 1998 $15.55 $20.62
December 1997 $16.02 $21.25
November 1997 $14.79 $19.62
October 1997 $15.26 $20.25
September 1997 $18.28 $24.25
August 1997 $15.69 $20.81
July 1997 $14.61 $19.38
June 1997 $13.95 $18.50
May 1997 $13.85 $18.38
April 1997 $13.29 $17.62
March 1997 $12.51 $20.75
February 1997 $14.02 $23.25
January 1997 $13.80 $22.88
December 1996 $11.76 $19.50
November 1996 $11.84 $19.62
October 1996 $12.89 $21.38
September 1996 $13.49 $22.38
August 1996 $12.74 $21.12
July 1996 $11.91 $19.75
June 1996 $13.04 $21.62
May 1996 $12.36 $20.50
April 1996 $11.70 $24.25
March 1996 $10.25 $21.25
February 1996 $8.80 $18.25
January 1996 $8.20 $17
December 1995 $7.84 $16.25
November 1995 $7.24 $15
October 1995 $7.60 $15.75
September 1995 $7.66 $15.88
August 1995 $8.20 $17
July 1995 $8.10 $21
June 1995 $8.01 $20.75
May 1995 $7.33 $19
April 1995 $6.85 $17.75
March 1995 $7.14 $18.50
February 1995 $6.80 $17.62
January 1995 $6.18 $16
December 1994 $5.55 $14.38
November 1994 $5.79 $15
October 1994 $5.93 $15.38
September 1994 $5.89 $15.25
August 1994 $5.79 $15
July 1994 $5.07 $13.12
June 1994 $4.78 $12.38
May 1994 $4.92 $12.75
April 1994 $5.40 $14
March 1994 $5.21 $13.50
February 1994 $5.84 $15.12
January 1994 $5.93 $15.38
December 1993 $6.61 $17.12
November 1993 $6.76 $17.50
October 1993 $7.28 $18.88
September 1993 $7.62 $19.75
August 1993 $7.24 $18.75
July 1993 $6.27 $16.25
June 1993 $6.32 $16.38
May 1993 $6.46 $16.75
April 1993 $7.33 $19
March 1993 $7.04 $18.25

SGA

Price: $12.61

52 week price:
10.75
24.70

Dividend Yield: 12.49%

5-year range yield:
3.35%
41.89%

Forward Dividend Yield: 7.84%

Payout Ratio: 100.00%

Payout Ratio Range:
-921.28%
1495.00%

Dividend Per Share: 1.00 USD

Earnings Per Share: 0.75 USD

P/E Ratio: 17.12

Exchange: NGM

Sector: Communication Services

Industry: Broadcasting

Volume: 5100

Market Capitalization: 80.4 million

Average Dividend Frequency: 4

Years Paying Dividends: 13

DGR3: 30.00%

DGR5: 30.00%

DGR10: 30.00%

Links: