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

Saia Inc (NQ: SAIA )

517.51 -5.02 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 30, 2008 9.047 9.680 8.913 9.207 198,660 +0.21(+2.30%)
Apr 29, 2008 9.587 9.760 9.000 9.000 350,985 -0.61(-6.38%)
Apr 28, 2008 9.933 9.940 9.443 9.613 194,632 -0.32(-3.22%)
Apr 25, 2008 9.867 10.21 9.180 9.933 220,569 +0.07(+0.68%)
Apr 24, 2008 9.533 9.900 9.327 9.867 248,746 +0.37(+3.93%)
Apr 23, 2008 9.600 9.670 9.367 9.493 98,983 -0.07(-0.70%)
Apr 22, 2008 9.887 9.980 9.513 9.560 98,887 -0.39(-3.95%)
Apr 21, 2008 10.32 10.32 9.900 9.953 80,592 -0.43(-4.17%)
Apr 18, 2008 10.68 10.68 10.27 10.39 114,643 -0.05(-0.51%)
Apr 17, 2008 10.80 10.80 10.32 10.44 264,058 -0.44(-4.04%)
Apr 16, 2008 10.65 11.00 10.41 10.88 147,180 +0.33(+3.16%)
Apr 15, 2008 10.47 10.57 10.33 10.55 149,767 +0.13(+1.22%)
Apr 14, 2008 9.953 10.44 9.913 10.42 291,636 +0.45(+4.48%)
Apr 11, 2008 10.27 10.45 9.887 9.973 237,478 -0.45(-4.29%)
Apr 10, 2008 10.17 10.63 10.17 10.42 638,944 +0.23(+2.29%)
Apr 09, 2008 10.72 10.72 10.17 10.19 531,882 -0.52(-4.86%)
Apr 08, 2008 10.85 11.17 10.43 10.71 226,531 -0.29(-2.67%)
Apr 07, 2008 11.15 11.28 10.96 11.00 61,327 -0.09(-0.84%)
Apr 04, 2008 11.33 11.51 10.97 11.09 123,807 -0.17(-1.54%)
Apr 03, 2008 10.99 11.33 10.93 11.27 76,978 +0.19(+1.75%)
Apr 02, 2008 10.95 11.33 10.91 11.07 125,896 +0.17(+1.59%)
Apr 01, 2008 10.69 11.33 10.69 10.90 181,030 +0.33(+3.09%)
Mar 31, 2008 10.55 10.93 10.34 10.57 251,509 +0.08(+0.76%)
Mar 28, 2008 10.71 10.95 10.45 10.49 139,887 -0.22(-2.05%)
Mar 27, 2008 11.05 11.05 10.57 10.71 74,779 -0.28(-2.55%)
Mar 26, 2008 10.79 11.39 10.57 10.99 111,252 +0.13(+1.17%)
Mar 25, 2008 11.20 11.61 10.59 10.87 229,039 -0.63(-5.45%)
Mar 24, 2008 10.93 11.62 10.93 11.49 234,898 +0.61(+5.57%)
Mar 21, 2008 10.29 10.93 10.08 10.89 327,093 +0.00(+0.00%)
Mar 20, 2008 10.29 10.93 10.08 10.89 327,093 +0.75(+7.43%)
Mar 19, 2008 10.78 10.84 10.10 10.13 115,824 -0.61(-5.65%)
Mar 18, 2008 10.19 10.76 9.780 10.74 244,525 +0.79(+7.90%)
Mar 17, 2008 9.673 10.23 9.587 9.953 174,316 +0.06(+0.61%)
Mar 14, 2008 9.947 10.21 9.320 9.893 215,067 +0.05(+0.54%)
Mar 13, 2008 9.580 9.867 9.280 9.840 460,666 +0.11(+1.10%)
Mar 12, 2008 10.32 10.35 9.573 9.733 376,147 -0.57(-5.56%)
Mar 11, 2008 10.11 10.33 9.687 10.31 197,433 +0.52(+5.31%)
Mar 10, 2008 10.14 10.17 9.640 9.787 76,197 -0.34(-3.36%)
Mar 07, 2008 10.01 10.41 10.01 10.13 141,583 -0.01(-0.13%)
Mar 06, 2008 10.75 10.75 10.10 10.14 236,491 -0.69(-6.40%)
Mar 05, 2008 10.73 10.92 10.55 10.83 347,422 +0.17(+1.63%)
Mar 04, 2008 10.13 10.67 10.09 10.66 181,345 +0.40(+3.90%)
Mar 03, 2008 9.620 10.40 9.620 10.26 331,924 +0.63(+6.51%)
Feb 29, 2008 10.20 10.69 9.600 9.633 272,005 -0.71(-6.89%)
Feb 28, 2008 10.66 10.66 10.29 10.35 298,429 -0.38(-3.54%)
Feb 27, 2008 10.66 10.82 10.61 10.73 130,452 +0.01(+0.13%)
Feb 26, 2008 10.38 10.90 10.34 10.71 194,398 +0.24(+2.29%)
Feb 25, 2008 10.67 10.77 10.43 10.47 391,299 -0.21(-1.94%)
Feb 22, 2008 10.66 10.71 10.32 10.68 360,199 +0.22(+2.10%)
Feb 21, 2008 10.57 10.82 10.46 10.46 152,893 -0.05(-0.44%)
Feb 20, 2008 10.25 10.51 10.23 10.51 425,629 +0.16(+1.55%)
Feb 19, 2008 10.08 10.43 9.973 10.35 189,616 +0.38(+3.81%)
Feb 18, 2008 9.960 10.11 9.633 9.967 206,206 +0.00(+0.00%)
Feb 15, 2008 9.960 10.11 9.633 9.967 206,206 -0.05(-0.53%)
Feb 14, 2008 9.867 10.45 9.767 10.02 619,699 +0.15(+1.55%)
Feb 13, 2008 9.767 9.960 9.647 9.867 142,174 +0.19(+2.00%)
Feb 12, 2008 9.853 10.09 9.587 9.673 309,169 -0.14(-1.43%)
Feb 11, 2008 10.03 10.03 9.667 9.813 183,093 -0.19(-1.87%)
Feb 08, 2008 10.06 10.15 9.793 10.00 149,995 -0.11(-1.06%)
Feb 07, 2008 9.300 10.15 9.300 10.11 418,338 +0.77(+8.29%)
Feb 06, 2008 9.573 9.887 9.313 9.333 266,830 -0.18(-1.89%)
Feb 05, 2008 9.600 9.913 9.467 9.513 246,682 -0.31(-3.12%)
Feb 04, 2008 9.727 9.900 9.520 9.820 162,432 +0.01(+0.14%)
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.