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

Saia Inc (NQ: SAIA )

527.83 -18.45 (-3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 28, 2023 279.51 305.61 277.01 297.77 1,330,000 +37.85(+14.56%)
Apr 27, 2023 250.14 262.58 247.62 259.92 809,254 +11.86(+4.78%)
Apr 26, 2023 275.07 275.07 244.69 248.06 968,361 -32.86(-11.70%)
Apr 25, 2023 281.12 283.67 275.66 280.92 326,614 -5.96(-2.08%)
Apr 24, 2023 277.76 288.48 277.76 286.88 284,704 +6.90(+2.46%)
Apr 21, 2023 280.72 291.92 277.71 279.98 581,593 +1.34(+0.48%)
Apr 20, 2023 271.36 285.38 271.36 278.64 396,142 +4.39(+1.60%)
Apr 19, 2023 272.38 276.06 268.12 274.25 393,365 +0.84(+0.31%)
Apr 18, 2023 271.61 278.44 267.50 273.41 297,450 +4.55(+1.69%)
Apr 17, 2023 263.45 269.25 260.16 268.86 245,402 +7.40(+2.83%)
Apr 14, 2023 257.24 264.71 255.31 261.46 427,952 +3.44(+1.33%)
Apr 13, 2023 273.93 273.93 253.59 258.02 533,818 -14.37(-5.28%)
Apr 12, 2023 273.88 276.97 270.10 272.39 261,179 +0.87(+0.32%)
Apr 11, 2023 268.68 273.92 268.01 271.52 336,686 +4.58(+1.72%)
Apr 10, 2023 252.46 267.38 252.46 266.94 311,451 +12.85(+5.06%)
Apr 06, 2023 255.22 259.99 249.45 254.09 357,588 -1.97(-0.77%)
Apr 05, 2023 253.02 256.91 244.70 256.06 695,124 -0.23(-0.09%)
Apr 04, 2023 265.16 265.16 253.90 256.29 388,709 -8.37(-3.16%)
Apr 03, 2023 271.49 273.99 258.33 264.66 412,226 -7.42(-2.73%)
Mar 31, 2023 272.03 275.87 267.91 272.08 333,448 +0.97(+0.36%)
Mar 30, 2023 271.57 273.19 270.08 271.11 274,282 +2.68(+1.00%)
Mar 29, 2023 275.32 281.79 266.00 268.43 333,214 -3.72(-1.37%)
Mar 28, 2023 274.65 276.48 271.36 272.15 169,699 -3.65(-1.32%)
Mar 27, 2023 273.74 278.19 271.41 275.80 201,648 +4.35(+1.60%)
Mar 24, 2023 266.00 273.00 262.31 271.45 212,644 +2.09(+0.78%)
Mar 23, 2023 277.20 281.49 266.39 269.36 365,261 -4.94(-1.80%)
Mar 22, 2023 278.32 283.40 272.81 274.30 272,559 -7.21(-2.56%)
Mar 21, 2023 277.97 282.95 275.89 281.51 382,646 +10.86(+4.01%)
Mar 20, 2023 268.09 272.83 264.72 270.65 312,082 +2.83(+1.06%)
Mar 17, 2023 275.26 281.21 266.91 267.82 472,517 -10.59(-3.80%)
Mar 16, 2023 267.65 279.99 264.67 278.41 292,537 +6.27(+2.30%)
Mar 15, 2023 270.12 273.85 264.17 272.14 441,778 -4.29(-1.55%)
Mar 14, 2023 278.43 283.22 269.76 276.43 467,887 +6.00(+2.22%)
Mar 13, 2023 272.32 274.49 263.85 270.43 289,373 -5.88(-2.13%)
Mar 10, 2023 279.95 281.77 272.80 276.31 457,079 -4.35(-1.55%)
Mar 09, 2023 289.56 295.05 280.17 280.66 232,281 -8.90(-3.07%)
Mar 08, 2023 287.22 289.91 284.43 289.56 117,529 +1.14(+0.40%)
Mar 07, 2023 292.81 295.72 286.17 288.42 308,364 -4.39(-1.50%)
Mar 06, 2023 293.25 298.35 291.30 292.81 330,042 -2.84(-0.96%)
Mar 03, 2023 289.01 296.73 288.66 295.65 544,768 +10.12(+3.54%)
Mar 02, 2023 270.49 287.77 269.26 285.53 392,884 +13.11(+4.81%)
Mar 01, 2023 270.87 277.05 269.56 272.42 289,809 +1.55(+0.57%)
Feb 28, 2023 270.47 273.93 266.44 270.87 377,327 +0.24(+0.09%)
Feb 27, 2023 273.79 274.89 269.51 270.63 263,014 +0.26(+0.10%)
Feb 24, 2023 271.08 273.35 267.54 270.37 359,548 -6.54(-2.36%)
Feb 23, 2023 275.14 279.20 270.98 276.91 330,368 +2.32(+0.84%)
Feb 22, 2023 273.00 278.20 272.89 274.59 452,595 +1.89(+0.69%)
Feb 21, 2023 277.58 281.89 271.13 272.70 465,422 -10.16(-3.59%)
Feb 17, 2023 277.81 283.11 273.65 282.86 370,939 +5.54(+2.00%)
Feb 16, 2023 277.47 286.06 272.61 277.32 384,743 -4.12(-1.46%)
Feb 15, 2023 272.44 281.44 272.44 281.44 238,834 +3.56(+1.28%)
Feb 14, 2023 272.43 278.41 268.04 277.88 229,168 +2.88(+1.05%)
Feb 13, 2023 265.60 275.11 265.57 275.00 418,021 +3.00(+1.10%)
Feb 10, 2023 273.04 277.40 269.10 272.00 526,879 -5.23(-1.89%)
Feb 09, 2023 291.93 291.93 274.62 277.23 831,362 -13.29(-4.57%)
Feb 08, 2023 295.08 298.29 287.61 290.52 290,737 -5.51(-1.86%)
Feb 07, 2023 292.17 299.62 288.97 296.03 367,796 +2.36(+0.80%)
Feb 06, 2023 290.10 297.80 282.95 293.67 418,602 +7.31(+2.55%)
Feb 03, 2023 268.53 302.54 263.91 286.36 746,178 -1.25(-0.43%)
Feb 02, 2023 294.56 306.40 286.24 287.61 1,652,139 -8.03(-2.72%)
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.