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

Saia Inc (NQ: SAIA )

428.81 -114.21 (-21.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2009 9.487 9.647 9.180 9.613 113,721 +0.09(+0.91%)
Nov 27, 2009 9.420 10.03 9.420 9.527 45,658 -0.26(-2.66%)
Nov 25, 2009 10.06 10.23 9.773 9.787 61,021 -0.25(-2.52%)
Nov 24, 2009 10.10 10.19 9.927 10.04 84,096 -0.08(-0.79%)
Nov 23, 2009 10.12 10.42 10.06 10.12 62,497 +0.17(+1.74%)
Nov 20, 2009 9.753 9.967 9.627 9.947 65,013 +0.09(+0.88%)
Nov 19, 2009 10.11 10.11 9.760 9.860 121,413 -0.37(-3.59%)
Nov 18, 2009 10.51 10.59 9.920 10.23 30,159 -0.05(-0.45%)
Nov 17, 2009 10.07 10.31 10.03 10.27 125,103 +0.20(+1.99%)
Nov 16, 2009 10.03 10.60 10.00 10.07 221,718 +0.11(+1.07%)
Nov 13, 2009 9.920 10.30 9.720 9.967 134,662 -0.07(-0.66%)
Nov 12, 2009 10.72 10.74 10.01 10.03 164,979 -0.68(-6.35%)
Nov 11, 2009 10.18 10.88 10.18 10.71 360,466 +0.60(+5.93%)
Nov 10, 2009 10.00 10.19 9.973 10.11 136,812 +0.07(+0.66%)
Nov 09, 2009 9.387 10.10 9.327 10.05 364,357 +0.79(+8.57%)
Nov 06, 2009 9.533 9.713 9.007 9.253 152,125 -0.41(-4.28%)
Nov 05, 2009 9.360 9.807 9.267 9.667 189,013 +0.37(+4.02%)
Nov 04, 2009 10.07 10.11 9.293 9.293 315,129 -0.75(-7.50%)
Nov 03, 2009 9.327 10.08 9.160 10.05 315,745 +0.61(+6.50%)
Nov 02, 2009 9.860 10.00 9.273 9.433 408,016 -0.34(-3.48%)
Oct 30, 2009 9.647 9.900 9.533 9.773 268,483 +0.07(+0.76%)
Oct 29, 2009 9.500 9.752 9.300 9.700 206,940 +0.33(+3.49%)
Oct 28, 2009 9.433 9.553 9.213 9.373 367,629 -0.05(-0.50%)
Oct 27, 2009 9.433 9.620 9.393 9.420 359,050 +0.04(+0.43%)
Oct 26, 2009 9.407 9.680 9.307 9.380 204,529 -0.03(-0.35%)
Oct 23, 2009 9.693 10.60 9.367 9.413 510,295 -0.53(-5.36%)
Oct 22, 2009 9.720 9.987 9.507 9.947 169,671 +0.16(+1.63%)
Oct 21, 2009 10.04 10.24 9.733 9.787 150,438 -0.35(-3.42%)
Oct 20, 2009 10.07 10.27 9.900 10.13 295,060 +0.13(+1.33%)
Oct 19, 2009 10.09 10.25 9.867 10.00 292,777 -0.03(-0.27%)
Oct 16, 2009 10.62 10.62 10.03 10.03 290,752 -0.65(-6.12%)
Oct 15, 2009 10.69 10.97 10.58 10.68 134,899 -0.13(-1.23%)
Oct 14, 2009 10.47 10.91 10.33 10.81 132,630 +0.45(+4.38%)
Oct 13, 2009 10.61 10.67 10.27 10.36 87,688 -0.29(-2.75%)
Oct 12, 2009 10.89 10.97 10.43 10.65 54,339 -0.29(-2.68%)
Oct 09, 2009 10.67 11.11 10.67 10.95 109,774 +0.31(+2.88%)
Oct 08, 2009 10.85 11.07 10.64 10.64 169,537 -0.15(-1.42%)
Oct 07, 2009 10.78 10.95 10.65 10.79 121,296 -0.01(-0.06%)
Oct 06, 2009 10.70 11.04 10.66 10.80 117,312 +0.15(+1.38%)
Oct 05, 2009 10.41 10.69 10.41 10.65 278,976 +0.19(+1.85%)
Oct 02, 2009 10.13 10.47 9.913 10.46 181,690 +0.25(+2.48%)
Oct 01, 2009 10.69 10.82 10.18 10.21 221,629 -0.51(-4.79%)
Sep 30, 2009 11.00 11.00 10.39 10.72 228,705 -0.10(-0.92%)
Sep 29, 2009 10.87 11.29 10.81 10.82 187,573 -0.09(-0.79%)
Sep 28, 2009 11.00 11.32 10.91 10.91 122,245 +0.01(+0.06%)
Sep 25, 2009 10.89 10.99 10.45 10.90 181,596 -0.07(-0.61%)
Sep 24, 2009 11.33 11.40 10.41 10.97 488,100 -0.36(-3.18%)
Sep 23, 2009 11.85 11.97 11.29 11.33 223,311 -0.51(-4.34%)
Sep 22, 2009 12.07 12.14 11.81 11.84 140,175 -0.16(-1.33%)
Sep 21, 2009 12.07 12.43 11.93 12.00 108,711 -0.17(-1.37%)
Sep 18, 2009 12.24 12.66 12.13 12.17 247,993 -0.04(-0.33%)
Sep 17, 2009 12.85 12.89 12.01 12.21 240,520 -0.63(-4.88%)
Sep 16, 2009 13.33 13.33 12.69 12.83 258,139 -0.45(-3.41%)
Sep 15, 2009 12.97 13.33 12.97 13.29 180,868 +0.36(+2.78%)
Sep 14, 2009 12.66 13.27 12.29 12.93 168,814 +0.12(+0.94%)
Sep 11, 2009 12.75 13.02 12.53 12.81 127,119 +0.12(+0.95%)
Sep 10, 2009 12.91 13.19 12.36 12.69 174,222 -0.27(-2.11%)
Sep 09, 2009 13.12 13.22 12.75 12.96 158,115 -0.14(-1.07%)
Sep 08, 2009 12.58 13.11 12.09 13.10 423,282 +0.61(+4.86%)
Sep 04, 2009 11.91 12.53 11.91 12.49 133,441 +0.37(+3.02%)
Sep 03, 2009 11.95 12.15 11.76 12.13 70,204 +0.21(+1.79%)
Sep 02, 2009 11.83 12.09 11.63 11.91 154,500 +0.01(+0.11%)
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.