Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Saia Inc (NQ: SAIA )

396.83 -19.27 (-4.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 9.673 10.19 9.607 10.07 102,876 +0.27(+2.79%)
Jul 29, 2010 10.18 10.19 9.733 9.793 134,860 -0.28(-2.78%)
Jul 28, 2010 10.45 10.54 10.04 10.07 164,869 -0.38(-3.64%)
Jul 27, 2010 10.77 10.95 10.45 10.45 150,037 -0.21(-2.00%)
Jul 26, 2010 10.23 10.77 10.23 10.67 101,656 +0.42(+4.10%)
Jul 23, 2010 9.920 10.34 9.887 10.25 82,543 +0.25(+2.54%)
Jul 22, 2010 9.913 10.11 9.780 9.993 192,879 +0.23(+2.39%)
Jul 21, 2010 10.35 10.51 9.740 9.760 160,594 -0.51(-4.94%)
Jul 20, 2010 9.987 10.28 9.880 10.27 139,249 +0.11(+1.05%)
Jul 19, 2010 9.960 10.16 9.720 10.16 90,471 +0.20(+2.01%)
Jul 16, 2010 10.30 10.37 9.933 9.960 125,893 -0.44(-4.23%)
Jul 15, 2010 10.69 10.69 10.20 10.40 176,751 -0.30(-2.80%)
Jul 14, 2010 10.79 10.92 10.65 10.70 143,928 -0.16(-1.47%)
Jul 13, 2010 10.77 11.23 10.59 10.86 250,254 +0.26(+2.45%)
Jul 12, 2010 10.56 10.82 10.39 10.60 137,244 +0.01(+0.06%)
Jul 09, 2010 10.57 10.65 10.43 10.59 76,285 +0.04(+0.38%)
Jul 08, 2010 10.30 10.59 10.23 10.55 180,733 +0.40(+3.94%)
Jul 07, 2010 9.887 10.16 9.833 10.15 170,277 +0.27(+2.70%)
Jul 06, 2010 10.00 10.24 9.840 9.887 174,735 +0.14(+1.44%)
Jul 02, 2010 9.940 10.02 9.733 9.747 144,309 -0.10(-1.02%)
Jul 01, 2010 9.947 10.10 9.653 9.847 143,607 -0.15(-1.53%)
Jun 30, 2010 9.907 10.10 9.833 10.00 216,813 +0.13(+1.28%)
Jun 29, 2010 9.987 10.09 9.753 9.873 192,285 -0.13(-1.27%)
Jun 25, 2010 9.687 10.01 9.687 10.00 347,055 +0.33(+3.45%)
Jun 24, 2010 9.667 9.947 9.453 9.667 89,125 -0.06(-0.62%)
Jun 23, 2010 9.380 9.807 9.380 9.727 145,920 +0.33(+3.55%)
Jun 22, 2010 10.02 10.16 9.393 9.393 190,128 -0.57(-5.69%)
Jun 21, 2010 10.21 10.72 9.940 9.960 185,133 +0.05(+0.47%)
Jun 18, 2010 10.23 10.24 9.887 9.913 201,315 -0.34(-3.32%)
Jun 17, 2010 10.34 10.34 10.00 10.25 52,632 +0.00(+0.00%)
Jun 16, 2010 10.26 10.41 10.07 10.25 104,478 -0.12(-1.16%)
Jun 15, 2010 10.74 10.74 10.29 10.37 313,755 -0.23(-2.14%)
Jun 14, 2010 10.67 11.14 10.58 10.60 576,216 +0.65(+6.50%)
Jun 11, 2010 9.627 9.980 9.620 9.953 51,049 +0.20(+2.02%)
Jun 10, 2010 9.500 9.813 9.500 9.757 95,796 +0.41(+4.39%)
Jun 09, 2010 9.300 9.500 9.127 9.347 219,381 +0.13(+1.37%)
Jun 08, 2010 9.493 9.613 9.073 9.220 102,969 -0.27(-2.81%)
Jun 07, 2010 9.680 9.793 9.453 9.487 158,116 -0.18(-1.86%)
Jun 04, 2010 9.853 10.05 9.620 9.667 231,955 -0.46(-4.54%)
Jun 03, 2010 9.647 10.25 9.587 10.13 121,813 +0.54(+5.63%)
Jun 02, 2010 9.447 9.647 9.300 9.587 229,987 +0.19(+1.99%)
Jun 01, 2010 9.880 10.12 9.387 9.400 123,369 -0.58(-5.81%)
May 28, 2010 10.11 10.11 9.807 9.980 111,364 -0.13(-1.32%)
May 27, 2010 9.693 10.12 9.693 10.11 70,978 +0.61(+6.46%)
May 26, 2010 9.400 9.747 9.387 9.500 148,455 +0.19(+2.00%)
May 25, 2010 9.340 9.373 9.153 9.313 140,125 -0.25(-2.65%)
May 24, 2010 9.773 9.780 9.520 9.567 91,047 -0.27(-2.78%)
May 21, 2010 9.753 9.927 9.587 9.840 267,355 -0.04(-0.40%)
May 20, 2010 9.927 10.18 9.860 9.880 143,004 -0.53(-5.12%)
May 19, 2010 10.57 10.59 10.26 10.41 140,770 -0.25(-2.31%)
May 18, 2010 11.08 11.14 10.48 10.66 146,427 -0.29(-2.68%)
May 17, 2010 10.98 11.11 10.74 10.95 102,343 +0.05(+0.49%)
May 14, 2010 10.90 10.97 10.76 10.90 118,545 -0.05(-0.49%)
May 13, 2010 11.41 11.46 10.90 10.95 154,753 -0.54(-4.70%)
May 12, 2010 11.09 11.66 11.05 11.49 98,104 +0.51(+4.61%)
May 11, 2010 11.01 11.23 10.77 10.99 104,719 +0.17(+1.54%)
May 10, 2010 10.65 11.09 10.64 10.82 146,455 +0.49(+4.78%)
May 07, 2010 10.48 11.11 10.23 10.33 172,288 -0.19(-1.77%)
May 06, 2010 10.78 11.11 10.00 10.51 146,208 -0.31(-2.89%)
May 05, 2010 10.83 11.10 10.71 10.83 108,352 -0.13(-1.16%)
May 04, 2010 11.26 11.26 10.81 10.95 217,470 -0.45(-3.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.