Saga Communications, Inc. ( SGA) - Price History
Monthly price history for SGA (Saga Communications, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $8.20 | $8.20 |
| September 2026 | $8.24 | $8.24 |
| August 2026 | $8.57 | $8.81 |
| July 2026 | $8.71 | $8.95 |
| June 2026 | $8.82 | $9.07 |
| May 2026 | $9.22 | $9.48 |
| April 2026 | $10.70 | $11.28 |
| March 2026 | $11.10 | $11.70 |
| February 2026 | $11.14 | $11.74 |
| January 2026 | $10.58 | $11.38 |
| December 2025 | $10.65 | $11.45 |
| November 2025 | $10.97 | $11.80 |
| October 2025 | $11.16 | $12.25 |
| September 2025 | $11.33 | $12.44 |
| August 2025 | $10.93 | $12 |
| July 2025 | $11.26 | $12.60 |
| June 2025 | $11.62 | $13 |
| May 2025 | $10.74 | $12.25 |
| April 2025 | $9.95 | $11.35 |
| March 2025 | $10.93 | $12.47 |
| February 2025 | $9.86 | $11.25 |
| January 2025 | $10.70 | $12.45 |
| December 2024 | $9.48 | $11.03 |
| November 2024 | $10.87 | $12.65 |
| October 2024 | $11.81 | $14.01 |
| September 2024 | $12.10 | $14.36 |
| August 2024 | $12.20 | $14.72 |
| July 2024 | $12.84 | $15.50 |
| June 2024 | $13.05 | $15.75 |
| May 2024 | $14.51 | $17.76 |
| April 2024 | $18.62 | $22.79 |
| March 2024 | $18.23 | $22.31 |
| February 2024 | $18 | $22.62 |
| January 2024 | $18.60 | $23.62 |
| December 2023 | $17.53 | $22.26 |
| November 2023 | $14.68 | $20.14 |
| October 2023 | $13.97 | $19.40 |
| September 2023 | $15.27 | $21.46 |
| August 2023 | $15.21 | $21.38 |
| July 2023 | $15.40 | $21.64 |
| June 2023 | $15.20 | $21.36 |
| May 2023 | $13.87 | $19.50 |
| April 2023 | $15.64 | $22.25 |
| March 2023 | $15.62 | $22.23 |
| February 2023 | $16.69 | $24 |
| January 2023 | $17.56 | $25.25 |
| December 2022 | $16.41 | $23.60 |
| November 2022 | $16.48 | $25.75 |
| October 2022 | $14.78 | $23.10 |
| September 2022 | $16.74 | $26.15 |
| August 2022 | $16.43 | $27.83 |
| July 2022 | $13.67 | $23.16 |
| June 2022 | $14.67 | $24.85 |
| May 2022 | $13.40 | $22.89 |
| April 2022 | $13.30 | $22.73 |
| March 2022 | $13.60 | $23.23 |
| February 2022 | $13.38 | $23.02 |
| January 2022 | $12.64 | $21.76 |
| December 2021 | $14.05 | $24.18 |
| November 2021 | $13.49 | $23.85 |
| October 2021 | $12.53 | $22.16 |
| September 2021 | $12.63 | $22.50 |
| August 2021 | $13.10 | $23.33 |
| July 2021 | $12.26 | $21.83 |
| June 2021 | $12.16 | $21.65 |
| May 2021 | $13.16 | $23.61 |
| April 2021 | $12.56 | $22.53 |
| March 2021 | $12.18 | $21.85 |
| February 2021 | $11.53 | $20.68 |
| January 2021 | $12.54 | $22.50 |
| December 2020 | $13.39 | $24.02 |
| November 2020 | $12.68 | $22.75 |
| October 2020 | $9.49 | $17.02 |
| September 2020 | $11.08 | $19.88 |
| August 2020 | $12.54 | $22.50 |
| July 2020 | $13.03 | $23.38 |
| June 2020 | $14.27 | $25.60 |
| May 2020 | $14.81 | $26.57 |
| April 2020 | $15.67 | $28.12 |
| March 2020 | $15.33 | $27.51 |
| February 2020 | $15.82 | $28.78 |
| January 2020 | $16.67 | $30.32 |
| December 2019 | $16.71 | $30.40 |
| November 2019 | $16.73 | $30.74 |
| October 2019 | $16.42 | $30.17 |
| September 2019 | $16.19 | $29.75 |
| August 2019 | $15.39 | $28.54 |
| July 2019 | $16.83 | $31.22 |
| June 2019 | $16.84 | $31.24 |
| May 2019 | $15.53 | $29.10 |
| April 2019 | $17.12 | $32.08 |
| March 2019 | $17.71 | $33.19 |
| February 2019 | $17.77 | $33.60 |
| January 2019 | $17.88 | $33.82 |
| December 2018 | $17.57 | $33.23 |
| November 2018 | $19.32 | $37.10 |
| October 2018 | $18.25 | $35.04 |
| September 2018 | $18.83 | $36.15 |
| August 2018 | $19.79 | $38 |
| July 2018 | $19.56 | $37.85 |
| June 2018 | $19.89 | $38.50 |
| May 2018 | $20.02 | $38.75 |
| April 2018 | $19.02 | $37.10 |
| March 2018 | $19.10 | $37.25 |
| February 2018 | $19.83 | $39 |
| January 2018 | $20.14 | $39.60 |
| December 2017 | $20.57 | $40.45 |
| November 2017 | $22.35 | $45.10 |
| October 2017 | $21.68 | $43.75 |
| September 2017 | $22.60 | $45.60 |
| August 2017 | $20.10 | $40.85 |
| July 2017 | $19.12 | $38.85 |
| June 2017 | $22.51 | $45.75 |
| May 2017 | $23.84 | $48.45 |
| April 2017 | $25.06 | $51.25 |
| March 2017 | $24.96 | $51.05 |
| February 2017 | $24.26 | $49.90 |
| January 2017 | $24.45 | $50.30 |
| December 2016 | $24.45 | $50.30 |
| November 2016 | $22.99 | $47.80 |
| October 2016 | $20.20 | $42 |
| September 2016 | $21.81 | $45.34 |
| August 2016 | $19.42 | $40.67 |
| July 2016 | $19.59 | $41.02 |
| June 2016 | $18.88 | $39.54 |
| May 2016 | $19.64 | $41.37 |
| April 2016 | $19.97 | $42.05 |
| March 2016 | $19.02 | $40.06 |
| February 2016 | $17.71 | $37.53 |
| January 2016 | $19.78 | $41.91 |
| December 2015 | $18.15 | $38.45 |
| November 2015 | $20.34 | $43.10 |
| October 2015 | $20.06 | $43.02 |
| September 2015 | $15.68 | $33.61 |
| August 2015 | $16.19 | $34.91 |
| July 2015 | $18.78 | $40.50 |
| June 2015 | $17.55 | $37.85 |
| May 2015 | $18.23 | $39.52 |
| April 2015 | $18.44 | $39.99 |
| March 2015 | $20.45 | $44.54 |
| February 2015 | $18.36 | $39.98 |
| January 2015 | $18.67 | $40.67 |
| December 2014 | $19.96 | $43.48 |
| November 2014 | $17.73 | $40.02 |
| October 2014 | $17.76 | $40.10 |
| September 2014 | $14.78 | $33.58 |
| August 2014 | $16.74 | $38.03 |
| July 2014 | $15.85 | $36 |
| June 2014 | $18.71 | $42.72 |
| May 2014 | $20.23 | $46.19 |
| April 2014 | $19.41 | $44.30 |
| March 2014 | $21.77 | $49.69 |
| February 2014 | $21.42 | $48.91 |
| January 2014 | $21.61 | $49.34 |
| December 2013 | $22.03 | $50.30 |
| November 2013 | $22.60 | $51.60 |
| October 2013 | $20.08 | $47.61 |
| September 2013 | $18.72 | $44.38 |
| August 2013 | $20.74 | $49.16 |
| July 2013 | $21.87 | $51.85 |
| June 2013 | $19.37 | $45.91 |
| May 2013 | $19.43 | $46.05 |
| April 2013 | $19.42 | $46.04 |
| March 2013 | $19.52 | $46.26 |
| February 2013 | $18.52 | $43.90 |
| January 2013 | $19.83 | $47 |
| December 2012 | $14.71 | $46.50 |
| November 2012 | $14.35 | $45.35 |
| October 2012 | $13.42 | $42.42 |
| September 2012 | $12.82 | $40.52 |
| August 2012 | $12.91 | $40.80 |
| July 2012 | $10.72 | $33.90 |
| June 2012 | $11.74 | $37.11 |
| May 2012 | $11.04 | $34.90 |
| April 2012 | $11.92 | $37.66 |
| March 2012 | $11.33 | $35.80 |
| February 2012 | $11.87 | $37.52 |
| January 2012 | $13.05 | $41.25 |
| December 2011 | $11.83 | $37.38 |
| November 2011 | $11.17 | $35.30 |
| October 2011 | $11.86 | $37.50 |
| September 2011 | $9.34 | $29.51 |
| August 2011 | $9.89 | $31.25 |
| July 2011 | $10.29 | $32.52 |
| June 2011 | $11.71 | $37 |
| May 2011 | $11.63 | $36.75 |
| April 2011 | $11.36 | $35.91 |
| March 2011 | $10.99 | $34.73 |
| February 2011 | $9.18 | $29 |
| January 2011 | $8.18 | $25.85 |
| December 2010 | $8.23 | $26 |
| November 2010 | $6.80 | $21.51 |
| October 2010 | $6.34 | $20.03 |
| September 2010 | $6.42 | $20.30 |
| August 2010 | $5.54 | $17.50 |
| July 2010 | $7.09 | $22.40 |
| June 2010 | $7.56 | $23.88 |
| May 2010 | $8.02 | $25.34 |
| April 2010 | $8.72 | $27.55 |
| March 2010 | $7.16 | $22.64 |
| February 2010 | $4.58 | $14.46 |
| January 2010 | $4.14 | $13.09 |
| December 2009 | $3.97 | $12.54 |
| November 2009 | $4.11 | $12.99 |
| October 2009 | $4.03 | $12.75 |
| September 2009 | $4.24 | $13.40 |
| August 2009 | $4.51 | $14.25 |
| July 2009 | $1.79 | $5.67 |
| June 2009 | $1.63 | $5.15 |
| May 2009 | $2.18 | $6.90 |
| April 2009 | $2.99 | $9.44 |
| March 2009 | $1.20 | $3.81 |
| February 2009 | $1.11 | $3.50 |
| January 2009 | $1.40 | $4.41 |
| December 2008 | $2.09 | $1.65 |
| November 2008 | $3.13 | $2.47 |
| October 2008 | $6.77 | $5.35 |
| September 2008 | $7.21 | $5.70 |
| August 2008 | $7.96 | $6.29 |
| July 2008 | $7.59 | $6 |
| June 2008 | $6.34 | $5.01 |
| May 2008 | $5.95 | $4.70 |
| April 2008 | $6.96 | $5.50 |
| March 2008 | $7.09 | $5.60 |
| February 2008 | $7.36 | $5.82 |
| January 2008 | $7.38 | $5.83 |
| December 2007 | $7.45 | $5.89 |
| November 2007 | $8.64 | $6.83 |
| October 2007 | $9.24 | $7.30 |
| September 2007 | $9.29 | $7.34 |
| August 2007 | $9.11 | $7.20 |
| July 2007 | $9.30 | $7.35 |
| June 2007 | $12.40 | $9.80 |
| May 2007 | $11.74 | $9.28 |
| April 2007 | $12.66 | $10 |
| March 2007 | $12.31 | $9.73 |
| February 2007 | $12.31 | $9.73 |
| January 2007 | $11.71 | $9.25 |
| December 2006 | $12.16 | $9.61 |
| November 2006 | $11.30 | $8.93 |
| October 2006 | $10.63 | $8.40 |
| September 2006 | $9.80 | $7.74 |
| August 2006 | $10.07 | $7.96 |
| July 2006 | $9.62 | $7.60 |
| June 2006 | $11.47 | $9.06 |
| May 2006 | $12.77 | $10.09 |
| April 2006 | $11.59 | $9.16 |
| March 2006 | $12.24 | $9.67 |
| February 2006 | $11.98 | $9.47 |
| January 2006 | $12.74 | $10.07 |
| December 2005 | $13.76 | $10.87 |
| November 2005 | $15.72 | $12.42 |
| October 2005 | $15.93 | $12.59 |
| September 2005 | $16.83 | $13.30 |
| August 2005 | $18.38 | $14.52 |
| July 2005 | $18.10 | $14.30 |
| June 2005 | $17.72 | $14 |
| May 2005 | $17.46 | $13.80 |
| April 2005 | $18.62 | $14.71 |
| March 2005 | $20.38 | $16.10 |
| February 2005 | $20.29 | $16.03 |
| January 2005 | $21.51 | $17 |
| December 2004 | $21.32 | $16.85 |
| November 2004 | $21.50 | $16.99 |
| October 2004 | $21.29 | $16.82 |
| September 2004 | $21.45 | $16.95 |
| August 2004 | $22.72 | $17.95 |
| July 2004 | $22.53 | $17.80 |
| June 2004 | $23.10 | $18.25 |
| May 2004 | $23.73 | $18.75 |
| April 2004 | $24.04 | $19 |
| March 2004 | $23.60 | $18.65 |
| February 2004 | $23.54 | $18.60 |
| January 2004 | $23.03 | $18.20 |
| December 2003 | $23.45 | $18.53 |
| November 2003 | $22.11 | $17.47 |
| October 2003 | $24.04 | $19 |
| September 2003 | $24.49 | $19.35 |
| August 2003 | $23.98 | $18.95 |
| July 2003 | $23.04 | $18.21 |
| June 2003 | $24.61 | $19.45 |
| May 2003 | $24.24 | $19.15 |
| April 2003 | $25.56 | $20.20 |
| March 2003 | $21.89 | $17.30 |
| February 2003 | $21.64 | $17.10 |
| January 2003 | $21.87 | $17.28 |
| December 2002 | $24.04 | $19 |
| November 2002 | $24.99 | $19.75 |
| October 2002 | $25.69 | $20.30 |
| September 2002 | $23.41 | $18.50 |
| August 2002 | $23.79 | $18.80 |
| July 2002 | $25.56 | $20.20 |
| June 2002 | $28.47 | $22.50 |
| May 2002 | $26.98 | $26.65 |
| April 2002 | $28.33 | $27.98 |
| March 2002 | $25.51 | $25.20 |
| February 2002 | $20.80 | $20.55 |
| January 2002 | $20.76 | $20.50 |
| December 2001 | $20.96 | $20.70 |
| November 2001 | $19.23 | $18.99 |
| October 2001 | $20.25 | $20 |
| September 2001 | $17.52 | $17.31 |
| August 2001 | $19.03 | $18.80 |
| July 2001 | $20.14 | $19.89 |
| June 2001 | $24.04 | $23.74 |
| May 2001 | $20.22 | $19.97 |
| April 2001 | $19.59 | $19.35 |
| March 2001 | $16.70 | $16.50 |
| February 2001 | $18.38 | $18.15 |
| January 2001 | $19.49 | $19.25 |
| December 2000 | $15.06 | $14.88 |
| November 2000 | $15.44 | $15.25 |
| October 2000 | $16.70 | $16.50 |
| September 2000 | $16.70 | $16.50 |
| August 2000 | $20.76 | $20.50 |
| July 2000 | $23.29 | $23 |
| June 2000 | $22.27 | $22 |
| May 2000 | $20.88 | $20.62 |
| April 2000 | $20.50 | $20.25 |
| March 2000 | $19.36 | $19.12 |
| February 2000 | $22.02 | $21.75 |
| January 2000 | $22.02 | $21.75 |
| December 1999 | $20.50 | $20.25 |
| November 1999 | $20.15 | $24.88 |
| October 1999 | $19.54 | $24.12 |
| September 1999 | $18.63 | $23 |
| August 1999 | $18.43 | $22.75 |
| July 1999 | $17.06 | $21.06 |
| June 1999 | $15.08 | $18.62 |
| May 1999 | $16.10 | $19.88 |
| April 1999 | $15.95 | $19.69 |
| March 1999 | $14.48 | $17.88 |
| February 1999 | $14.78 | $18.25 |
| January 1999 | $15.39 | $19 |
| December 1998 | $16.60 | $20.50 |
| November 1998 | $15.39 | $19 |
| October 1998 | $14.58 | $18 |
| September 1998 | $12.76 | $15.75 |
| August 1998 | $12.96 | $16 |
| July 1998 | $12.55 | $15.50 |
| June 1998 | $11.34 | $14 |
| May 1998 | $13.44 | $20.75 |
| April 1998 | $14.74 | $22.75 |
| March 1998 | $13.53 | $20.88 |
| February 1998 | $13.28 | $20.50 |
| January 1998 | $13.36 | $20.62 |
| December 1997 | $13.77 | $21.25 |
| November 1997 | $12.72 | $19.62 |
| October 1997 | $13.12 | $20.25 |
| September 1997 | $15.71 | $24.25 |
| August 1997 | $13.49 | $20.81 |
| July 1997 | $12.55 | $19.38 |
| June 1997 | $11.99 | $18.50 |
| May 1997 | $11.91 | $18.38 |
| April 1997 | $11.42 | $17.62 |
| March 1997 | $10.76 | $20.75 |
| February 1997 | $12.05 | $23.25 |
| January 1997 | $11.86 | $22.88 |
| December 1996 | $10.11 | $19.50 |
| November 1996 | $10.17 | $19.62 |
| October 1996 | $11.08 | $21.38 |
| September 1996 | $11.60 | $22.38 |
| August 1996 | $10.95 | $21.12 |
| July 1996 | $10.24 | $19.75 |
| June 1996 | $11.21 | $21.62 |
| May 1996 | $10.63 | $20.50 |
| April 1996 | $10.06 | $24.25 |
| March 1996 | $8.81 | $21.25 |
| February 1996 | $7.57 | $18.25 |
| January 1996 | $7.05 | $17 |
| December 1995 | $6.74 | $16.25 |
| November 1995 | $6.22 | $15 |
| October 1995 | $6.53 | $15.75 |
| September 1995 | $6.58 | $15.88 |
| August 1995 | $7.05 | $17 |
| July 1995 | $6.97 | $21 |
| June 1995 | $6.88 | $20.75 |
| May 1995 | $6.30 | $19 |
| April 1995 | $5.89 | $17.75 |
| March 1995 | $6.14 | $18.50 |
| February 1995 | $5.85 | $17.62 |
| January 1995 | $5.31 | $16 |
| December 1994 | $4.77 | $14.38 |
| November 1994 | $4.98 | $15 |
| October 1994 | $5.10 | $15.38 |
| September 1994 | $5.06 | $15.25 |
| August 1994 | $4.98 | $15 |
| July 1994 | $4.35 | $13.12 |
| June 1994 | $4.10 | $12.38 |
| May 1994 | $4.23 | $12.75 |
| April 1994 | $4.64 | $14 |
| March 1994 | $4.48 | $13.50 |
| February 1994 | $5.02 | $15.12 |
| January 1994 | $5.10 | $15.38 |
| December 1993 | $5.68 | $17.12 |
| November 1993 | $5.81 | $17.50 |
| October 1993 | $6.26 | $18.88 |
| September 1993 | $6.55 | $19.75 |
| August 1993 | $6.22 | $18.75 |
| July 1993 | $5.39 | $16.25 |
| June 1993 | $5.43 | $16.38 |
| May 1993 | $5.56 | $16.75 |
| April 1993 | $6.30 | $19 |
| March 1993 | $6.05 | $18.25 |
SGA
Price: $8.20
52 week price:
Dividend Yield: 11.98%
5-year range yield:
Forward Dividend Yield: 12.20%
Payout Ratio: 100.00%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: -1.38 USD
Exchange: NGM
Sector: Communication Services
Industry: Broadcasting
Country: United States
Volume: 5100
Market Capitalization: 53.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 9.10%
DGR5: 30.00%
DGR10: 30.00%