Saga Communications, Inc. - Price History
Monthly price history for SGA (Saga Communications, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $22.75 | $22.75 |
| March 2024 | $22.31 | $22.31 |
| February 2024 | $22.04 | $22.62 |
| January 2024 | $22.77 | $23.62 |
| December 2023 | $21.46 | $22.26 |
| November 2023 | $17.97 | $20.14 |
| October 2023 | $17.10 | $19.40 |
| September 2023 | $18.69 | $21.46 |
| August 2023 | $18.62 | $21.38 |
| July 2023 | $18.85 | $21.64 |
| June 2023 | $18.60 | $21.36 |
| May 2023 | $16.98 | $19.50 |
| April 2023 | $19.14 | $22.25 |
| March 2023 | $19.13 | $22.23 |
| February 2023 | $20.43 | $24 |
| January 2023 | $21.50 | $25.25 |
| December 2022 | $20.09 | $23.60 |
| November 2022 | $21.73 | $25.75 |
| October 2022 | $19.49 | $23.10 |
| September 2022 | $22.06 | $26.15 |
| August 2022 | $21.86 | $27.83 |
| July 2022 | $18.19 | $23.16 |
| June 2022 | $19.52 | $24.85 |
| May 2022 | $17.82 | $22.88 |
| April 2022 | $17.70 | $22.73 |
| March 2022 | $18.09 | $23.22 |
| February 2022 | $17.80 | $23.02 |
| January 2022 | $16.83 | $21.76 |
| December 2021 | $18.70 | $24.18 |
| November 2021 | $18.32 | $23.85 |
| October 2021 | $17.02 | $22.16 |
| September 2021 | $17.16 | $22.50 |
| August 2021 | $17.80 | $23.33 |
| July 2021 | $16.65 | $21.83 |
| June 2021 | $16.52 | $21.65 |
| May 2021 | $17.88 | $23.61 |
| April 2021 | $17.06 | $22.53 |
| March 2021 | $16.55 | $21.85 |
| February 2021 | $15.66 | $20.68 |
| January 2021 | $17.04 | $22.50 |
| December 2020 | $18.19 | $24.02 |
| November 2020 | $17.23 | $22.75 |
| October 2020 | $12.89 | $17.02 |
| September 2020 | $15.06 | $19.88 |
| August 2020 | $17.04 | $22.50 |
| July 2020 | $17.71 | $23.38 |
| June 2020 | $19.39 | $25.60 |
| May 2020 | $20.12 | $26.57 |
| April 2020 | $21.30 | $28.12 |
| March 2020 | $20.83 | $27.51 |
| February 2020 | $21.50 | $28.78 |
| January 2020 | $22.65 | $30.32 |
| December 2019 | $22.71 | $30.40 |
| November 2019 | $22.74 | $30.74 |
| October 2019 | $22.31 | $30.17 |
| September 2019 | $22 | $29.75 |
| August 2019 | $20.90 | $28.54 |
| July 2019 | $22.87 | $31.22 |
| June 2019 | $22.88 | $31.24 |
| May 2019 | $21.10 | $29.10 |
| April 2019 | $23.26 | $32.08 |
| March 2019 | $24.06 | $33.19 |
| February 2019 | $24.14 | $33.60 |
| January 2019 | $24.30 | $33.82 |
| December 2018 | $23.88 | $33.23 |
| November 2018 | $26.25 | $37.10 |
| October 2018 | $24.80 | $35.04 |
| September 2018 | $25.58 | $36.15 |
| August 2018 | $26.89 | $38 |
| July 2018 | $26.57 | $37.85 |
| June 2018 | $27.02 | $38.50 |
| May 2018 | $27.20 | $38.75 |
| April 2018 | $25.84 | $37.10 |
| March 2018 | $25.95 | $37.25 |
| February 2018 | $26.95 | $39 |
| January 2018 | $27.36 | $39.60 |
| December 2017 | $27.95 | $40.45 |
| November 2017 | $30.37 | $45.10 |
| October 2017 | $29.46 | $43.75 |
| September 2017 | $30.71 | $45.60 |
| August 2017 | $27.31 | $40.85 |
| July 2017 | $25.97 | $38.85 |
| June 2017 | $30.58 | $45.75 |
| May 2017 | $32.39 | $48.45 |
| April 2017 | $34.05 | $51.25 |
| March 2017 | $33.92 | $51.05 |
| February 2017 | $32.96 | $49.90 |
| January 2017 | $33.22 | $50.30 |
| December 2016 | $33.22 | $50.30 |
| November 2016 | $31.24 | $47.80 |
| October 2016 | $27.45 | $42 |
| September 2016 | $29.63 | $45.34 |
| August 2016 | $26.39 | $40.67 |
| July 2016 | $26.62 | $41.02 |
| June 2016 | $25.66 | $39.54 |
| May 2016 | $26.69 | $41.37 |
| April 2016 | $27.13 | $42.05 |
| March 2016 | $25.84 | $40.06 |
| February 2016 | $24.06 | $37.53 |
| January 2016 | $26.87 | $41.91 |
| December 2015 | $24.65 | $38.45 |
| November 2015 | $27.64 | $43.10 |
| October 2015 | $27.26 | $43.02 |
| September 2015 | $21.30 | $33.61 |
| August 2015 | $21.99 | $34.91 |
| July 2015 | $25.51 | $40.50 |
| June 2015 | $23.84 | $37.85 |
| May 2015 | $24.76 | $39.52 |
| April 2015 | $25.06 | $39.99 |
| March 2015 | $27.78 | $44.54 |
| February 2015 | $24.94 | $39.98 |
| January 2015 | $25.37 | $40.67 |
| December 2014 | $27.12 | $43.48 |
| November 2014 | $24.08 | $40.02 |
| October 2014 | $24.13 | $40.10 |
| September 2014 | $20.09 | $33.58 |
| August 2014 | $22.75 | $38.03 |
| July 2014 | $21.54 | $36 |
| June 2014 | $25.43 | $42.72 |
| May 2014 | $27.49 | $46.19 |
| April 2014 | $26.37 | $44.30 |
| March 2014 | $29.58 | $49.69 |
| February 2014 | $29.11 | $48.91 |
| January 2014 | $29.37 | $49.34 |
| December 2013 | $29.94 | $50.30 |
| November 2013 | $30.71 | $51.60 |
| October 2013 | $27.29 | $47.61 |
| September 2013 | $25.44 | $44.38 |
| August 2013 | $28.18 | $49.16 |
| July 2013 | $29.72 | $51.85 |
| June 2013 | $26.31 | $45.91 |
| May 2013 | $26.39 | $46.05 |
| April 2013 | $26.39 | $46.04 |
| March 2013 | $26.51 | $46.26 |
| February 2013 | $25.16 | $43.90 |
| January 2013 | $26.94 | $47 |
| December 2012 | $19.99 | $46.50 |
| November 2012 | $19.49 | $45.35 |
| October 2012 | $17.52 | $42.42 |
| September 2012 | $16.73 | $40.52 |
| August 2012 | $16.85 | $40.80 |
| July 2012 | $14 | $33.90 |
| June 2012 | $15.32 | $37.11 |
| May 2012 | $14.41 | $34.90 |
| April 2012 | $15.55 | $37.66 |
| March 2012 | $14.78 | $35.80 |
| February 2012 | $15.49 | $37.52 |
| January 2012 | $17.03 | $41.25 |
| December 2011 | $15.44 | $37.38 |
| November 2011 | $14.58 | $35.30 |
| October 2011 | $15.49 | $37.50 |
| September 2011 | $12.19 | $29.51 |
| August 2011 | $12.90 | $31.25 |
| July 2011 | $13.43 | $32.52 |
| June 2011 | $15.28 | $37 |
| May 2011 | $15.18 | $36.75 |
| April 2011 | $14.83 | $35.91 |
| March 2011 | $14.34 | $34.73 |
| February 2011 | $11.98 | $29 |
| January 2011 | $10.68 | $25.85 |
| December 2010 | $10.74 | $26 |
| November 2010 | $8.88 | $21.51 |
| October 2010 | $8.27 | $20.03 |
| September 2010 | $8.38 | $20.30 |
| August 2010 | $7.23 | $17.50 |
| July 2010 | $9.25 | $22.40 |
| June 2010 | $9.86 | $23.88 |
| May 2010 | $10.46 | $25.34 |
| April 2010 | $11.38 | $27.55 |
| March 2010 | $9.35 | $22.64 |
| February 2010 | $5.97 | $14.46 |
| January 2010 | $5.40 | $13.09 |
| December 2009 | $5.18 | $12.54 |
| November 2009 | $5.36 | $12.99 |
| October 2009 | $5.26 | $12.75 |
| September 2009 | $5.53 | $13.40 |
| August 2009 | $5.88 | $14.25 |
| July 2009 | $2.34 | $5.67 |
| June 2009 | $2.13 | $5.15 |
| May 2009 | $2.85 | $6.90 |
| April 2009 | $3.90 | $9.44 |
| March 2009 | $1.57 | $3.81 |
| February 2009 | $1.44 | $3.50 |
| January 2009 | $1.82 | $4.41 |
| December 2008 | $2.72 | $1.65 |
| November 2008 | $4.07 | $2.46 |
| October 2008 | $8.84 | $5.35 |
| September 2008 | $9.42 | $5.70 |
| August 2008 | $10.39 | $6.29 |
| July 2008 | $9.91 | $6 |
| June 2008 | $8.28 | $5.01 |
| May 2008 | $7.76 | $4.70 |
| April 2008 | $9.08 | $5.50 |
| March 2008 | $9.25 | $5.60 |
| February 2008 | $9.61 | $5.82 |
| January 2008 | $9.63 | $5.83 |
| December 2007 | $9.73 | $5.89 |
| November 2007 | $11.28 | $6.83 |
| October 2007 | $12.06 | $7.30 |
| September 2007 | $12.12 | $7.34 |
| August 2007 | $11.89 | $7.20 |
| July 2007 | $12.14 | $7.35 |
| June 2007 | $16.19 | $9.80 |
| May 2007 | $15.33 | $9.28 |
| April 2007 | $16.52 | $10 |
| March 2007 | $16.07 | $9.73 |
| February 2007 | $16.07 | $9.73 |
| January 2007 | $15.28 | $9.25 |
| December 2006 | $15.87 | $9.61 |
| November 2006 | $14.75 | $8.93 |
| October 2006 | $13.88 | $8.40 |
| September 2006 | $12.78 | $7.74 |
| August 2006 | $13.15 | $7.96 |
| July 2006 | $12.55 | $7.60 |
| June 2006 | $14.96 | $9.06 |
| May 2006 | $16.67 | $10.09 |
| April 2006 | $15.13 | $9.16 |
| March 2006 | $15.97 | $9.67 |
| February 2006 | $15.64 | $9.47 |
| January 2006 | $16.63 | $10.07 |
| December 2005 | $17.96 | $10.87 |
| November 2005 | $20.52 | $12.42 |
| October 2005 | $20.80 | $12.59 |
| September 2005 | $21.97 | $13.30 |
| August 2005 | $23.98 | $14.52 |
| July 2005 | $23.62 | $14.30 |
| June 2005 | $23.12 | $14 |
| May 2005 | $22.80 | $13.80 |
| April 2005 | $24.30 | $14.71 |
| March 2005 | $26.59 | $16.10 |
| February 2005 | $26.48 | $16.03 |
| January 2005 | $28.08 | $17 |
| December 2004 | $27.83 | $16.85 |
| November 2004 | $28.06 | $16.99 |
| October 2004 | $27.78 | $16.82 |
| September 2004 | $28 | $16.95 |
| August 2004 | $29.65 | $17.95 |
| July 2004 | $29.40 | $17.80 |
| June 2004 | $30.14 | $18.25 |
| May 2004 | $30.97 | $18.75 |
| April 2004 | $31.38 | $19 |
| March 2004 | $30.81 | $18.65 |
| February 2004 | $30.72 | $18.60 |
| January 2004 | $30.06 | $18.20 |
| December 2003 | $30.61 | $18.53 |
| November 2003 | $28.86 | $17.47 |
| October 2003 | $31.38 | $19 |
| September 2003 | $31.96 | $19.35 |
| August 2003 | $31.30 | $18.95 |
| July 2003 | $30.08 | $18.21 |
| June 2003 | $32.13 | $19.45 |
| May 2003 | $31.63 | $19.15 |
| April 2003 | $33.37 | $20.20 |
| March 2003 | $28.58 | $17.30 |
| February 2003 | $28.24 | $17.10 |
| January 2003 | $28.54 | $17.28 |
| December 2002 | $31.38 | $19 |
| November 2002 | $32.62 | $19.75 |
| October 2002 | $33.53 | $20.30 |
| September 2002 | $30.56 | $18.50 |
| August 2002 | $31.05 | $18.80 |
| July 2002 | $33.37 | $20.20 |
| June 2002 | $37.16 | $22.50 |
| May 2002 | $35.22 | $26.65 |
| April 2002 | $36.97 | $27.98 |
| March 2002 | $33.30 | $25.20 |
| February 2002 | $27.16 | $20.55 |
| January 2002 | $27.09 | $20.50 |
| December 2001 | $27.35 | $20.70 |
| November 2001 | $25.09 | $18.99 |
| October 2001 | $26.43 | $20 |
| September 2001 | $22.87 | $17.31 |
| August 2001 | $24.84 | $18.80 |
| July 2001 | $26.28 | $19.89 |
| June 2001 | $31.37 | $23.74 |
| May 2001 | $26.39 | $19.97 |
| April 2001 | $25.57 | $19.35 |
| March 2001 | $21.80 | $16.50 |
| February 2001 | $23.98 | $18.15 |
| January 2001 | $25.44 | $19.25 |
| December 2000 | $19.66 | $14.88 |
| November 2000 | $20.15 | $15.25 |
| October 2000 | $21.80 | $16.50 |
| September 2000 | $21.80 | $16.50 |
| August 2000 | $27.09 | $20.50 |
| July 2000 | $30.39 | $23 |
| June 2000 | $29.07 | $22 |
| May 2000 | $27.26 | $20.62 |
| April 2000 | $26.76 | $20.25 |
| March 2000 | $25.27 | $19.12 |
| February 2000 | $28.74 | $21.75 |
| January 2000 | $28.74 | $21.75 |
| December 1999 | $26.76 | $20.25 |
| November 1999 | $26.30 | $24.88 |
| October 1999 | $25.50 | $24.12 |
| September 1999 | $24.31 | $23 |
| August 1999 | $24.05 | $22.75 |
| July 1999 | $22.27 | $21.06 |
| June 1999 | $19.69 | $18.62 |
| May 1999 | $21.01 | $19.88 |
| April 1999 | $20.81 | $19.69 |
| March 1999 | $18.90 | $17.88 |
| February 1999 | $19.29 | $18.25 |
| January 1999 | $20.09 | $19 |
| December 1998 | $21.67 | $20.50 |
| November 1998 | $20.09 | $19 |
| October 1998 | $19.03 | $18 |
| September 1998 | $16.65 | $15.75 |
| August 1998 | $16.91 | $16 |
| July 1998 | $16.39 | $15.50 |
| June 1998 | $14.80 | $14 |
| May 1998 | $17.55 | $20.75 |
| April 1998 | $19.24 | $22.75 |
| March 1998 | $17.65 | $20.88 |
| February 1998 | $17.34 | $20.50 |
| January 1998 | $17.44 | $20.62 |
| December 1997 | $17.97 | $21.25 |
| November 1997 | $16.60 | $19.62 |
| October 1997 | $17.13 | $20.25 |
| September 1997 | $20.51 | $24.25 |
| August 1997 | $17.60 | $20.81 |
| July 1997 | $16.39 | $19.38 |
| June 1997 | $15.65 | $18.50 |
| May 1997 | $15.54 | $18.38 |
| April 1997 | $14.91 | $17.62 |
| March 1997 | $14.04 | $20.75 |
| February 1997 | $15.73 | $23.25 |
| January 1997 | $15.48 | $22.88 |
| December 1996 | $13.19 | $19.50 |
| November 1996 | $13.28 | $19.62 |
| October 1996 | $14.46 | $21.38 |
| September 1996 | $15.14 | $22.38 |
| August 1996 | $14.29 | $21.12 |
| July 1996 | $13.36 | $19.75 |
| June 1996 | $14.63 | $21.62 |
| May 1996 | $13.87 | $20.50 |
| April 1996 | $13.13 | $24.25 |
| March 1996 | $11.50 | $21.25 |
| February 1996 | $9.88 | $18.25 |
| January 1996 | $9.20 | $17 |
| December 1995 | $8.80 | $16.25 |
| November 1995 | $8.12 | $15 |
| October 1995 | $8.52 | $15.75 |
| September 1995 | $8.59 | $15.88 |
| August 1995 | $9.20 | $17 |
| July 1995 | $9.09 | $21 |
| June 1995 | $8.98 | $20.75 |
| May 1995 | $8.23 | $19 |
| April 1995 | $7.69 | $17.75 |
| March 1995 | $8.01 | $18.50 |
| February 1995 | $7.63 | $17.62 |
| January 1995 | $6.93 | $16 |
| December 1994 | $6.22 | $14.38 |
| November 1994 | $6.50 | $15 |
| October 1994 | $6.66 | $15.38 |
| September 1994 | $6.60 | $15.25 |
| August 1994 | $6.50 | $15 |
| July 1994 | $5.68 | $13.12 |
| June 1994 | $5.36 | $12.38 |
| May 1994 | $5.52 | $12.75 |
| April 1994 | $6.06 | $14 |
| March 1994 | $5.85 | $13.50 |
| February 1994 | $6.55 | $15.12 |
| January 1994 | $6.66 | $15.38 |
| December 1993 | $7.42 | $17.12 |
| November 1993 | $7.58 | $17.50 |
| October 1993 | $8.17 | $18.88 |
| September 1993 | $8.55 | $19.75 |
| August 1993 | $8.12 | $18.75 |
| July 1993 | $7.04 | $16.25 |
| June 1993 | $7.09 | $16.38 |
| May 1993 | $7.25 | $16.75 |
| April 1993 | $8.23 | $19 |
| March 1993 | $7.90 | $18.25 |
SGA
Price: $22.75
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 10.72%
Payout Ratio: 129.73%
Payout Ratio Range:
Dividend Per Share: 2.40 USD
Earnings Per Share: 1.55 USD
P/E Ratio: 12.97
Exchange: NGM
Sector: Communication Services
Industry: Broadcasting
Volume: 5100
Market Capitalization: 140.2 million
Average Dividend Frequency: 3
Years Paying Dividends: 11