Chronicle Journal: Finance

Saia Inc (NQ: SAIA )

241.52 USD +3.13 (+1.31%)
Official Closing Price Updated: 4:02 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 241.71 243.36 238.33 241.52 117,885 +3.13(+1.31%)
Apr 14, 2021 239.53 242.95 237.07 238.39 111,054 -0.83(-0.35%)
Apr 13, 2021 238.89 240.15 235.75 239.22 162,234 +0.90(+0.38%)
Apr 12, 2021 235.32 240.34 233.80 238.32 122,530 +2.64(+1.12%)
Apr 09, 2021 236.15 243.09 232.80 235.68 215,100 +1.14(+0.49%)
Apr 08, 2021 231.11 234.78 228.11 234.54 110,691 +5.04(+2.20%)
Apr 07, 2021 232.49 234.05 228.85 229.50 183,896 +0.83(+0.36%)
Apr 06, 2021 237.10 240.56 226.91 228.67 230,162 -10.96(-4.57%)
Apr 05, 2021 237.54 239.86 234.00 239.63 158,264 +5.62(+2.40%)
Apr 01, 2021 233.26 243.36 229.68 234.01 228,900 +3.43(+1.49%)
Mar 31, 2021 232.45 234.56 227.37 230.58 285,109 -1.58(-0.68%)
Mar 30, 2021 224.39 233.69 223.64 232.16 149,822 +7.88(+3.51%)
Mar 29, 2021 227.07 231.61 220.52 224.28 204,850 -2.81(-1.24%)
Mar 26, 2021 217.50 227.80 216.36 227.09 204,600 +11.01(+5.10%)
Mar 25, 2021 211.51 218.60 207.07 216.08 191,792 +5.63(+2.68%)
Mar 24, 2021 212.64 215.55 210.18 210.45 139,534 +0.05(+0.02%)
Mar 23, 2021 213.23 218.12 209.02 210.40 119,633 -5.52(-2.56%)
Mar 22, 2021 221.20 221.81 213.75 215.92 108,599 -3.00(-1.37%)
Mar 19, 2021 223.21 223.21 217.95 218.92 317,400 -4.43(-1.98%)
Mar 18, 2021 225.25 229.87 222.01 223.35 112,082 -3.19(-1.41%)
Mar 17, 2021 225.71 226.90 221.18 226.54 127,580 +0.78(+0.35%)
Mar 16, 2021 229.18 229.35 224.04 225.76 163,584 -2.54(-1.11%)
Mar 15, 2021 219.49 228.55 218.26 228.30 212,128 +9.55(+4.37%)
Mar 12, 2021 217.38 219.20 213.38 218.75 228,400 +1.18(+0.54%)
Mar 11, 2021 222.25 222.99 215.29 217.57 239,784 -2.31(-1.05%)
Mar 10, 2021 221.10 221.80 217.60 219.88 147,506 +1.27(+0.58%)
Mar 09, 2021 213.37 221.68 212.39 218.61 188,125 +8.57(+4.08%)
Mar 08, 2021 205.50 215.85 204.41 210.04 227,885 +4.80(+2.34%)
Mar 05, 2021 212.17 213.63 200.68 205.24 366,900 -3.72(-1.78%)
Mar 04, 2021 218.63 223.29 204.77 208.96 359,029 -14.39(-6.44%)
Mar 03, 2021 216.05 227.27 214.19 223.35 391,061 +8.91(+4.16%)
Mar 02, 2021 207.87 217.16 207.82 214.44 205,657 +4.53(+2.16%)
Mar 01, 2021 204.18 210.43 203.22 209.91 175,212 +9.38(+4.68%)
Feb 26, 2021 203.80 207.19 197.67 200.53 262,100 -2.57(-1.27%)
Feb 25, 2021 208.12 211.99 202.19 203.10 200,336 -5.36(-2.57%)
Feb 24, 2021 206.78 210.62 204.33 208.46 131,614 +3.62(+1.77%)
Feb 23, 2021 205.84 206.55 200.87 204.84 284,449 -5.35(-2.55%)
Feb 22, 2021 210.30 213.33 207.85 210.19 133,542 -2.32(-1.09%)
Feb 19, 2021 207.39 214.24 207.39 212.51 285,100 +6.24(+3.03%)
Feb 18, 2021 207.12 208.15 203.06 206.27 144,772 -1.01(-0.49%)
Feb 17, 2021 200.56 210.00 200.56 207.28 228,248 -5.07(-2.39%)
Feb 16, 2021 207.63 214.57 206.93 212.35 265,518 +6.40(+3.11%)
Feb 12, 2021 200.00 207.21 195.56 205.95 242,500 +5.14(+2.56%)
Feb 11, 2021 203.55 206.55 197.62 200.81 205,416 -1.34(-0.66%)
Feb 10, 2021 204.33 206.36 196.87 202.15 170,027 -0.94(-0.46%)
Feb 09, 2021 199.91 204.53 194.30 203.09 196,669 +5.07(+2.56%)
Feb 08, 2021 188.62 199.88 188.23 198.02 301,978 +10.37(+5.53%)
Feb 05, 2021 188.94 189.27 185.00 187.65 188,900 +0.23(+0.12%)
Feb 04, 2021 180.32 187.44 179.50 187.42 182,584 +7.95(+4.43%)
Feb 03, 2021 187.90 190.12 178.40 179.47 184,887 -8.51(-4.53%)
Feb 02, 2021 186.04 190.68 184.12 187.98 155,174 +4.63(+2.53%)
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.