Saga Communications, Inc. - Price History

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

DateAdjusted priceReal price
June 2024 $16.19 $16.19
May 2024 $17.76 $17.76
April 2024 $22.79 $22.79
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: $16.19

52 week price:
16.11
27.00

Dividend Yield: 0.10%

5-year range yield:
0.10%
44.92%

Forward Dividend Yield: 6.18%

Payout Ratio: 64.52%

Payout Ratio Range:
-1775.15%
1012.49%

Dividend Per Share: 1.00 USD

Earnings Per Share: 1.15 USD

P/E Ratio: 14.66

Exchange: NGM

Sector: Communication Services

Industry: Broadcasting

Volume: 5100

Market Capitalization: 107.5 million

Average Dividend Frequency: 3

Years Paying Dividends: 11

DGR3: 30.00%

DGR5: 24.51%

Links: