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

Saia Inc (NQ: SAIA )

543.02 +15.19 (+2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2023 363.76 373.55 354.32 358.49 477,802 +1.24(+0.35%)
Oct 30, 2023 359.18 363.25 346.34 357.25 884,277 +12.99(+3.77%)
Oct 27, 2023 377.00 382.97 341.26 344.26 839,111 -32.83(-8.71%)
Oct 26, 2023 370.86 382.06 368.00 377.09 846,693 +6.66(+1.80%)
Oct 25, 2023 377.87 382.76 359.29 370.43 607,175 -10.88(-2.85%)
Oct 24, 2023 383.15 383.15 372.07 381.31 286,600 +2.75(+0.73%)
Oct 23, 2023 382.51 388.37 374.93 378.56 198,022 -4.53(-1.18%)
Oct 20, 2023 387.55 390.83 376.97 383.09 377,295 +2.15(+0.56%)
Oct 19, 2023 394.19 394.19 376.62 380.94 323,915 -13.25(-3.36%)
Oct 18, 2023 402.90 402.90 391.92 394.19 248,858 -12.45(-3.06%)
Oct 17, 2023 401.22 407.10 398.83 406.64 292,191 +7.44(+1.86%)
Oct 16, 2023 394.54 406.37 395.71 399.20 286,947 +8.13(+2.08%)
Oct 13, 2023 416.35 417.50 387.45 391.07 330,763 -23.93(-5.77%)
Oct 12, 2023 420.90 420.90 409.93 415.00 162,007 -3.55(-0.85%)
Oct 11, 2023 415.37 421.03 411.11 418.55 187,965 +2.22(+0.53%)
Oct 10, 2023 411.94 421.49 405.39 416.33 228,599 +6.48(+1.58%)
Oct 09, 2023 399.71 413.34 397.82 409.85 169,297 +5.86(+1.45%)
Oct 06, 2023 394.46 409.11 385.40 403.99 294,307 +6.07(+1.53%)
Oct 05, 2023 404.93 408.66 395.33 397.92 326,023 -6.81(-1.68%)
Oct 04, 2023 408.81 409.22 397.62 404.73 458,134 +1.82(+0.45%)
Oct 03, 2023 397.93 410.06 397.84 402.91 437,730 +3.14(+0.79%)
Oct 02, 2023 397.74 403.62 394.79 399.77 311,612 +1.12(+0.28%)
Sep 29, 2023 405.84 407.83 397.73 398.65 232,871 -3.58(-0.89%)
Sep 28, 2023 391.58 405.03 386.89 402.23 359,719 +10.59(+2.70%)
Sep 27, 2023 392.59 396.42 385.77 391.64 190,758 +4.88(+1.26%)
Sep 26, 2023 393.77 396.39 385.76 386.76 227,809 -9.66(-2.44%)
Sep 25, 2023 385.13 397.27 393.09 396.42 193,006 +9.81(+2.54%)
Sep 22, 2023 390.67 392.83 384.08 386.61 316,811 -3.47(-0.89%)
Sep 21, 2023 388.98 393.94 384.16 390.08 339,387 -1.12(-0.29%)
Sep 20, 2023 399.25 402.70 390.81 391.20 384,935 -2.64(-0.67%)
Sep 19, 2023 399.30 399.87 387.87 393.84 332,808 -5.97(-1.49%)
Sep 18, 2023 406.40 410.32 398.43 399.81 341,019 -7.00(-1.72%)
Sep 15, 2023 411.63 412.00 401.30 406.81 595,008 -6.58(-1.59%)
Sep 14, 2023 424.07 428.94 404.90 413.39 317,375 -4.58(-1.10%)
Sep 13, 2023 421.35 432.32 416.81 417.97 218,114 -6.52(-1.54%)
Sep 12, 2023 424.48 436.74 423.69 424.49 184,046 -4.03(-0.94%)
Sep 11, 2023 431.22 435.38 426.97 428.52 182,607 +0.90(+0.21%)
Sep 08, 2023 438.04 438.25 425.42 427.62 266,598 -10.42(-2.38%)
Sep 07, 2023 435.39 440.44 425.75 438.04 373,949 +2.65(+0.61%)
Sep 06, 2023 425.08 438.14 425.08 435.39 365,423 +10.34(+2.43%)
Sep 05, 2023 434.12 435.14 419.95 425.05 302,848 -13.53(-3.08%)
Sep 01, 2023 430.06 439.40 428.23 438.58 268,196 +12.38(+2.90%)
Aug 31, 2023 421.86 426.98 416.94 426.20 341,854 +2.78(+0.66%)
Aug 30, 2023 419.89 425.40 418.22 423.42 229,567 +3.76(+0.90%)
Aug 29, 2023 411.95 424.20 407.61 419.66 195,471 +6.78(+1.64%)
Aug 28, 2023 409.57 422.69 407.16 412.88 202,428 +5.88(+1.44%)
Aug 25, 2023 415.46 417.03 398.41 407.00 253,415 -5.95(-1.44%)
Aug 24, 2023 420.51 420.51 412.56 412.95 114,794 -6.92(-1.65%)
Aug 23, 2023 409.25 419.89 404.66 419.87 163,329 +10.46(+2.55%)
Aug 22, 2023 407.67 412.61 403.02 409.41 176,747 +1.57(+0.38%)
Aug 21, 2023 405.79 415.73 402.35 407.84 259,018 +2.65(+0.65%)
Aug 18, 2023 400.58 408.58 392.89 405.19 612,730 +1.47(+0.36%)
Aug 17, 2023 420.92 424.56 402.92 403.72 415,315 -17.90(-4.25%)
Aug 16, 2023 430.75 443.85 421.39 421.62 396,160 +1.13(+0.27%)
Aug 15, 2023 426.07 431.09 418.51 420.49 288,877 -5.58(-1.31%)
Aug 14, 2023 422.13 429.79 417.08 426.07 211,025 +1.61(+0.38%)
Aug 11, 2023 419.72 425.12 417.84 424.46 191,422 +1.38(+0.33%)
Aug 10, 2023 416.94 426.70 416.94 423.08 253,484 +6.28(+1.51%)
Aug 09, 2023 423.18 427.01 415.61 416.80 267,452 -8.53(-2.01%)
Aug 08, 2023 424.50 428.24 421.62 425.33 315,524 -3.73(-0.87%)
Aug 07, 2023 429.71 434.62 419.18 429.06 325,248 +4.79(+1.13%)
Aug 04, 2023 425.09 434.16 419.26 424.27 274,674 -1.43(-0.34%)
Aug 03, 2023 420.32 432.29 420.01 425.70 273,116 +0.57(+0.13%)
Aug 02, 2023 419.48 430.07 418.96 425.13 262,826 -0.37(-0.09%)
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.