Saga Communications, Inc. ( SGA) - Price History
Monthly price history for SGA (Saga Communications, Inc.)
Date | Adjusted price | Real 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
Dividend Yield: 12.49%
Forward Dividend Yield: 7.84%
Payout Ratio: 100.00%
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%