Saga Communications, Inc. ( SGA) - Price History
Monthly price history for SGA (Saga Communications, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $9.06 | $9.06 |
| June 2026 | $9.07 | $9.07 |
| May 2026 | $9.48 | $9.48 |
| April 2026 | $11 | $11.28 |
| March 2026 | $11.41 | $11.70 |
| February 2026 | $11.45 | $11.74 |
| January 2026 | $10.88 | $11.38 |
| December 2025 | $10.95 | $11.45 |
| November 2025 | $11.28 | $11.80 |
| October 2025 | $11.47 | $12.25 |
| September 2025 | $11.65 | $12.44 |
| August 2025 | $11.24 | $12 |
| July 2025 | $11.58 | $12.60 |
| June 2025 | $11.94 | $13 |
| May 2025 | $11.04 | $12.25 |
| April 2025 | $10.23 | $11.35 |
| March 2025 | $11.24 | $12.47 |
| February 2025 | $10.14 | $11.25 |
| January 2025 | $11 | $12.45 |
| December 2024 | $9.74 | $11.03 |
| November 2024 | $11.18 | $12.65 |
| October 2024 | $12.14 | $14.01 |
| September 2024 | $12.44 | $14.36 |
| August 2024 | $12.54 | $14.72 |
| July 2024 | $13.21 | $15.50 |
| June 2024 | $13.42 | $15.75 |
| May 2024 | $14.92 | $17.76 |
| April 2024 | $19.14 | $22.79 |
| March 2024 | $18.74 | $22.31 |
| February 2024 | $18.51 | $22.62 |
| January 2024 | $19.12 | $23.62 |
| December 2023 | $18.02 | $22.26 |
| November 2023 | $15.09 | $20.14 |
| October 2023 | $14.36 | $19.40 |
| September 2023 | $15.70 | $21.46 |
| August 2023 | $15.64 | $21.38 |
| July 2023 | $15.83 | $21.64 |
| June 2023 | $15.62 | $21.36 |
| May 2023 | $14.26 | $19.50 |
| April 2023 | $16.08 | $22.25 |
| March 2023 | $16.06 | $22.23 |
| February 2023 | $17.16 | $24 |
| January 2023 | $18.05 | $25.25 |
| December 2022 | $16.87 | $23.60 |
| November 2022 | $16.94 | $25.75 |
| October 2022 | $15.20 | $23.10 |
| September 2022 | $17.21 | $26.15 |
| August 2022 | $16.89 | $27.83 |
| July 2022 | $14.06 | $23.16 |
| June 2022 | $15.08 | $24.85 |
| May 2022 | $13.77 | $22.89 |
| April 2022 | $13.68 | $22.73 |
| March 2022 | $13.98 | $23.23 |
| February 2022 | $13.75 | $23.02 |
| January 2022 | $13 | $21.76 |
| December 2021 | $14.45 | $24.18 |
| November 2021 | $13.86 | $23.85 |
| October 2021 | $12.88 | $22.16 |
| September 2021 | $12.99 | $22.50 |
| August 2021 | $13.47 | $23.33 |
| July 2021 | $12.60 | $21.83 |
| June 2021 | $12.50 | $21.65 |
| May 2021 | $13.53 | $23.61 |
| April 2021 | $12.91 | $22.53 |
| March 2021 | $12.52 | $21.85 |
| February 2021 | $11.85 | $20.68 |
| January 2021 | $12.89 | $22.50 |
| December 2020 | $13.76 | $24.02 |
| November 2020 | $13.04 | $22.75 |
| October 2020 | $9.75 | $17.02 |
| September 2020 | $11.39 | $19.88 |
| August 2020 | $12.89 | $22.50 |
| July 2020 | $13.40 | $23.38 |
| June 2020 | $14.67 | $25.60 |
| May 2020 | $15.23 | $26.57 |
| April 2020 | $16.11 | $28.12 |
| March 2020 | $15.76 | $27.51 |
| February 2020 | $16.27 | $28.78 |
| January 2020 | $17.14 | $30.32 |
| December 2019 | $17.18 | $30.40 |
| November 2019 | $17.20 | $30.74 |
| October 2019 | $16.88 | $30.17 |
| September 2019 | $16.65 | $29.75 |
| August 2019 | $15.82 | $28.54 |
| July 2019 | $17.30 | $31.22 |
| June 2019 | $17.31 | $31.24 |
| May 2019 | $15.96 | $29.10 |
| April 2019 | $17.60 | $32.08 |
| March 2019 | $18.21 | $33.19 |
| February 2019 | $18.27 | $33.60 |
| January 2019 | $18.39 | $33.82 |
| December 2018 | $18.06 | $33.23 |
| November 2018 | $19.86 | $37.10 |
| October 2018 | $18.76 | $35.04 |
| September 2018 | $19.36 | $36.15 |
| August 2018 | $20.35 | $38 |
| July 2018 | $20.10 | $37.85 |
| June 2018 | $20.45 | $38.50 |
| May 2018 | $20.58 | $38.75 |
| April 2018 | $19.55 | $37.10 |
| March 2018 | $19.63 | $37.25 |
| February 2018 | $20.39 | $39 |
| January 2018 | $20.70 | $39.60 |
| December 2017 | $21.15 | $40.45 |
| November 2017 | $22.98 | $45.10 |
| October 2017 | $22.29 | $43.75 |
| September 2017 | $23.24 | $45.60 |
| August 2017 | $20.66 | $40.85 |
| July 2017 | $19.65 | $38.85 |
| June 2017 | $23.14 | $45.75 |
| May 2017 | $24.51 | $48.45 |
| April 2017 | $25.77 | $51.25 |
| March 2017 | $25.66 | $51.05 |
| February 2017 | $24.94 | $49.90 |
| January 2017 | $25.14 | $50.30 |
| December 2016 | $25.14 | $50.30 |
| November 2016 | $23.64 | $47.80 |
| October 2016 | $20.77 | $42 |
| September 2016 | $22.42 | $45.34 |
| August 2016 | $19.97 | $40.67 |
| July 2016 | $20.14 | $41.02 |
| June 2016 | $19.41 | $39.54 |
| May 2016 | $20.20 | $41.37 |
| April 2016 | $20.53 | $42.05 |
| March 2016 | $19.56 | $40.06 |
| February 2016 | $18.21 | $37.53 |
| January 2016 | $20.33 | $41.91 |
| December 2015 | $18.66 | $38.45 |
| November 2015 | $20.91 | $43.10 |
| October 2015 | $20.63 | $43.02 |
| September 2015 | $16.12 | $33.61 |
| August 2015 | $16.64 | $34.91 |
| July 2015 | $19.31 | $40.50 |
| June 2015 | $18.04 | $37.85 |
| May 2015 | $18.74 | $39.52 |
| April 2015 | $18.96 | $39.99 |
| March 2015 | $21.02 | $44.54 |
| February 2015 | $18.87 | $39.98 |
| January 2015 | $19.20 | $40.67 |
| December 2014 | $20.52 | $43.48 |
| November 2014 | $18.22 | $40.02 |
| October 2014 | $18.26 | $40.10 |
| September 2014 | $15.20 | $33.58 |
| August 2014 | $17.22 | $38.03 |
| July 2014 | $16.30 | $36 |
| June 2014 | $19.24 | $42.72 |
| May 2014 | $20.80 | $46.19 |
| April 2014 | $19.95 | $44.30 |
| March 2014 | $22.38 | $49.69 |
| February 2014 | $22.03 | $48.91 |
| January 2014 | $22.22 | $49.34 |
| December 2013 | $22.65 | $50.30 |
| November 2013 | $23.24 | $51.60 |
| October 2013 | $20.65 | $47.61 |
| September 2013 | $19.25 | $44.38 |
| August 2013 | $21.32 | $49.16 |
| July 2013 | $22.49 | $51.85 |
| June 2013 | $19.91 | $45.91 |
| May 2013 | $19.97 | $46.05 |
| April 2013 | $19.97 | $46.04 |
| March 2013 | $20.06 | $46.26 |
| February 2013 | $19.04 | $43.90 |
| January 2013 | $20.38 | $47 |
| December 2012 | $15.12 | $46.50 |
| November 2012 | $14.75 | $45.35 |
| October 2012 | $13.80 | $42.42 |
| September 2012 | $13.18 | $40.52 |
| August 2012 | $13.27 | $40.80 |
| July 2012 | $11.03 | $33.90 |
| June 2012 | $12.07 | $37.11 |
| May 2012 | $11.35 | $34.90 |
| April 2012 | $12.25 | $37.66 |
| March 2012 | $11.64 | $35.80 |
| February 2012 | $12.20 | $37.52 |
| January 2012 | $13.42 | $41.25 |
| December 2011 | $12.16 | $37.38 |
| November 2011 | $11.48 | $35.30 |
| October 2011 | $12.20 | $37.50 |
| September 2011 | $9.60 | $29.51 |
| August 2011 | $10.16 | $31.25 |
| July 2011 | $10.58 | $32.52 |
| June 2011 | $12.04 | $37 |
| May 2011 | $11.95 | $36.75 |
| April 2011 | $11.68 | $35.91 |
| March 2011 | $11.30 | $34.73 |
| February 2011 | $9.43 | $29 |
| January 2011 | $8.41 | $25.85 |
| December 2010 | $8.46 | $26 |
| November 2010 | $7 | $21.51 |
| October 2010 | $6.52 | $20.03 |
| September 2010 | $6.60 | $20.30 |
| August 2010 | $5.69 | $17.50 |
| July 2010 | $7.29 | $22.40 |
| June 2010 | $7.77 | $23.88 |
| May 2010 | $8.24 | $25.34 |
| April 2010 | $8.96 | $27.55 |
| March 2010 | $7.36 | $22.64 |
| February 2010 | $4.70 | $14.46 |
| January 2010 | $4.26 | $13.09 |
| December 2009 | $4.08 | $12.54 |
| November 2009 | $4.22 | $12.99 |
| October 2009 | $4.15 | $12.75 |
| September 2009 | $4.36 | $13.40 |
| August 2009 | $4.64 | $14.25 |
| July 2009 | $1.84 | $5.67 |
| June 2009 | $1.68 | $5.15 |
| May 2009 | $2.24 | $6.90 |
| April 2009 | $3.07 | $9.44 |
| March 2009 | $1.24 | $3.81 |
| February 2009 | $1.14 | $3.50 |
| January 2009 | $1.43 | $4.41 |
| December 2008 | $2.15 | $1.65 |
| November 2008 | $3.21 | $2.47 |
| October 2008 | $6.96 | $5.35 |
| September 2008 | $7.42 | $5.70 |
| August 2008 | $8.18 | $6.29 |
| July 2008 | $7.81 | $6 |
| June 2008 | $6.52 | $5.01 |
| May 2008 | $6.12 | $4.70 |
| April 2008 | $7.16 | $5.50 |
| March 2008 | $7.29 | $5.60 |
| February 2008 | $7.57 | $5.82 |
| January 2008 | $7.58 | $5.83 |
| December 2007 | $7.66 | $5.89 |
| November 2007 | $8.89 | $6.83 |
| October 2007 | $9.50 | $7.30 |
| September 2007 | $9.55 | $7.34 |
| August 2007 | $9.37 | $7.20 |
| July 2007 | $9.56 | $7.35 |
| June 2007 | $12.75 | $9.80 |
| May 2007 | $12.07 | $9.28 |
| April 2007 | $13.01 | $10 |
| March 2007 | $12.66 | $9.73 |
| February 2007 | $12.66 | $9.73 |
| January 2007 | $12.04 | $9.25 |
| December 2006 | $12.50 | $9.61 |
| November 2006 | $11.62 | $8.93 |
| October 2006 | $10.93 | $8.40 |
| September 2006 | $10.07 | $7.74 |
| August 2006 | $10.36 | $7.96 |
| July 2006 | $9.89 | $7.60 |
| June 2006 | $11.79 | $9.06 |
| May 2006 | $13.13 | $10.09 |
| April 2006 | $11.92 | $9.16 |
| March 2006 | $12.58 | $9.67 |
| February 2006 | $12.32 | $9.47 |
| January 2006 | $13.10 | $10.07 |
| December 2005 | $14.14 | $10.87 |
| November 2005 | $16.16 | $12.42 |
| October 2005 | $16.38 | $12.59 |
| September 2005 | $17.30 | $13.30 |
| August 2005 | $18.89 | $14.52 |
| July 2005 | $18.60 | $14.30 |
| June 2005 | $18.22 | $14 |
| May 2005 | $17.96 | $13.80 |
| April 2005 | $19.14 | $14.71 |
| March 2005 | $20.95 | $16.10 |
| February 2005 | $20.86 | $16.03 |
| January 2005 | $22.12 | $17 |
| December 2004 | $21.92 | $16.85 |
| November 2004 | $22.10 | $16.99 |
| October 2004 | $21.88 | $16.82 |
| September 2004 | $22.05 | $16.95 |
| August 2004 | $23.35 | $17.95 |
| July 2004 | $23.16 | $17.80 |
| June 2004 | $23.74 | $18.25 |
| May 2004 | $24.40 | $18.75 |
| April 2004 | $24.72 | $19 |
| March 2004 | $24.26 | $18.65 |
| February 2004 | $24.20 | $18.60 |
| January 2004 | $23.68 | $18.20 |
| December 2003 | $24.11 | $18.53 |
| November 2003 | $22.73 | $17.47 |
| October 2003 | $24.72 | $19 |
| September 2003 | $25.18 | $19.35 |
| August 2003 | $24.66 | $18.95 |
| July 2003 | $23.69 | $18.21 |
| June 2003 | $25.31 | $19.45 |
| May 2003 | $24.92 | $19.15 |
| April 2003 | $26.28 | $20.20 |
| March 2003 | $22.51 | $17.30 |
| February 2003 | $22.25 | $17.10 |
| January 2003 | $22.48 | $17.28 |
| December 2002 | $24.72 | $19 |
| November 2002 | $25.70 | $19.75 |
| October 2002 | $26.41 | $20.30 |
| September 2002 | $24.07 | $18.50 |
| August 2002 | $24.46 | $18.80 |
| July 2002 | $26.28 | $20.20 |
| June 2002 | $29.27 | $22.50 |
| May 2002 | $27.74 | $26.65 |
| April 2002 | $29.12 | $27.98 |
| March 2002 | $26.23 | $25.20 |
| February 2002 | $21.39 | $20.55 |
| January 2002 | $21.34 | $20.50 |
| December 2001 | $21.55 | $20.70 |
| November 2001 | $19.77 | $18.99 |
| October 2001 | $20.82 | $20 |
| September 2001 | $18.02 | $17.31 |
| August 2001 | $19.57 | $18.80 |
| July 2001 | $20.70 | $19.89 |
| June 2001 | $24.71 | $23.74 |
| May 2001 | $20.79 | $19.97 |
| April 2001 | $20.14 | $19.35 |
| March 2001 | $17.17 | $16.50 |
| February 2001 | $18.89 | $18.15 |
| January 2001 | $20.04 | $19.25 |
| December 2000 | $15.48 | $14.88 |
| November 2000 | $15.87 | $15.25 |
| October 2000 | $17.17 | $16.50 |
| September 2000 | $17.17 | $16.50 |
| August 2000 | $21.34 | $20.50 |
| July 2000 | $23.94 | $23 |
| June 2000 | $22.90 | $22 |
| May 2000 | $21.47 | $20.62 |
| April 2000 | $21.08 | $20.25 |
| March 2000 | $19.91 | $19.12 |
| February 2000 | $22.64 | $21.75 |
| January 2000 | $22.64 | $21.75 |
| December 1999 | $21.08 | $20.25 |
| November 1999 | $20.71 | $24.88 |
| October 1999 | $20.09 | $24.12 |
| September 1999 | $19.15 | $23 |
| August 1999 | $18.94 | $22.75 |
| July 1999 | $17.54 | $21.06 |
| June 1999 | $15.51 | $18.62 |
| May 1999 | $16.55 | $19.88 |
| April 1999 | $16.39 | $19.69 |
| March 1999 | $14.88 | $17.88 |
| February 1999 | $15.20 | $18.25 |
| January 1999 | $15.82 | $19 |
| December 1998 | $17.07 | $20.50 |
| November 1998 | $15.82 | $19 |
| October 1998 | $14.99 | $18 |
| September 1998 | $13.12 | $15.75 |
| August 1998 | $13.32 | $16 |
| July 1998 | $12.91 | $15.50 |
| June 1998 | $11.66 | $14 |
| May 1998 | $13.82 | $20.75 |
| April 1998 | $15.16 | $22.75 |
| March 1998 | $13.91 | $20.88 |
| February 1998 | $13.66 | $20.50 |
| January 1998 | $13.74 | $20.62 |
| December 1997 | $14.16 | $21.25 |
| November 1997 | $13.07 | $19.62 |
| October 1997 | $13.49 | $20.25 |
| September 1997 | $16.15 | $24.25 |
| August 1997 | $13.86 | $20.81 |
| July 1997 | $12.91 | $19.38 |
| June 1997 | $12.32 | $18.50 |
| May 1997 | $12.24 | $18.38 |
| April 1997 | $11.74 | $17.62 |
| March 1997 | $11.06 | $20.75 |
| February 1997 | $12.39 | $23.25 |
| January 1997 | $12.19 | $22.88 |
| December 1996 | $10.39 | $19.50 |
| November 1996 | $10.46 | $19.62 |
| October 1996 | $11.39 | $21.38 |
| September 1996 | $11.92 | $22.38 |
| August 1996 | $11.26 | $21.12 |
| July 1996 | $10.52 | $19.75 |
| June 1996 | $11.52 | $21.62 |
| May 1996 | $10.92 | $20.50 |
| April 1996 | $10.34 | $24.25 |
| March 1996 | $9.06 | $21.25 |
| February 1996 | $7.78 | $18.25 |
| January 1996 | $7.25 | $17 |
| December 1995 | $6.93 | $16.25 |
| November 1995 | $6.40 | $15 |
| October 1995 | $6.72 | $15.75 |
| September 1995 | $6.77 | $15.88 |
| August 1995 | $7.25 | $17 |
| July 1995 | $7.16 | $21 |
| June 1995 | $7.08 | $20.75 |
| May 1995 | $6.48 | $19 |
| April 1995 | $6.05 | $17.75 |
| March 1995 | $6.31 | $18.50 |
| February 1995 | $6.01 | $17.62 |
| January 1995 | $5.46 | $16 |
| December 1994 | $4.90 | $14.38 |
| November 1994 | $5.12 | $15 |
| October 1994 | $5.24 | $15.38 |
| September 1994 | $5.20 | $15.25 |
| August 1994 | $5.12 | $15 |
| July 1994 | $4.48 | $13.12 |
| June 1994 | $4.22 | $12.38 |
| May 1994 | $4.35 | $12.75 |
| April 1994 | $4.78 | $14 |
| March 1994 | $4.60 | $13.50 |
| February 1994 | $5.16 | $15.12 |
| January 1994 | $5.24 | $15.38 |
| December 1993 | $5.84 | $17.12 |
| November 1993 | $5.97 | $17.50 |
| October 1993 | $6.44 | $18.88 |
| September 1993 | $6.74 | $19.75 |
| August 1993 | $6.40 | $18.75 |
| July 1993 | $5.54 | $16.25 |
| June 1993 | $5.58 | $16.38 |
| May 1993 | $5.71 | $16.75 |
| April 1993 | $6.48 | $19 |
| March 1993 | $6.22 | $18.25 |
SGA
Price: $9.06
52 week price:
Dividend Yield: 11.16%
5-year range yield:
Forward Dividend Yield: 11.04%
Payout Ratio: 100.00%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: -1.22 USD
Exchange: NGM
Sector: Communication Services
Industry: Broadcasting
Country: United States
Volume: 5100
Market Capitalization: 57.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 27.78%