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 30, 2010 11.49 11.60 10.98 11.05 339,126 -0.41(-3.61%)
Apr 29, 2010 10.80 11.83 10.80 11.46 624,325 +0.93(+8.80%)
Apr 28, 2010 10.30 10.59 10.26 10.53 185,040 +0.27(+2.66%)
Apr 27, 2010 10.45 10.65 10.23 10.26 241,486 -0.25(-2.41%)
Apr 26, 2010 10.32 10.60 10.23 10.51 533,358 +0.18(+1.74%)
Apr 23, 2010 9.967 10.33 9.953 10.33 182,557 +0.34(+3.40%)
Apr 22, 2010 9.840 10.05 9.840 9.993 135,088 +0.09(+0.94%)
Apr 21, 2010 9.747 9.989 9.747 9.900 365,221 -0.20(-1.98%)
Apr 20, 2010 10.11 10.23 10.02 10.10 68,013 +0.06(+0.60%)
Apr 19, 2010 10.03 10.10 9.747 10.04 84,486 -0.06(-0.59%)
Apr 16, 2010 10.34 10.34 9.893 10.10 108,603 -0.24(-2.32%)
Apr 15, 2010 9.953 10.67 9.947 10.34 430,471 +0.35(+3.47%)
Apr 14, 2010 9.840 10.01 9.694 9.993 227,202 +0.17(+1.77%)
Apr 13, 2010 9.860 9.873 9.760 9.820 416,005 -0.03(-0.34%)
Apr 12, 2010 9.833 9.967 9.787 9.853 168,273 +0.00(+0.00%)
Apr 09, 2010 9.913 10.02 9.733 9.853 98,499 -0.09(-0.94%)
Apr 08, 2010 9.740 9.967 9.720 9.947 163,114 +0.14(+1.43%)
Apr 07, 2010 9.520 9.807 9.507 9.807 128,344 +0.22(+2.29%)
Apr 06, 2010 9.207 9.647 9.140 9.587 137,410 +0.31(+3.30%)
Apr 05, 2010 9.193 9.353 9.080 9.280 126,253 +0.09(+0.94%)
Apr 01, 2010 9.307 9.193 9.193 9.193 153,150 -0.06(-0.65%)
Mar 31, 2010 9.627 9.793 9.193 9.253 521,413 -0.39(-4.08%)
Mar 30, 2010 9.453 9.800 9.060 9.647 211,338 +0.22(+2.33%)
Mar 29, 2010 9.440 9.567 9.300 9.427 136,318 +0.02(+0.21%)
Mar 26, 2010 9.353 9.480 9.267 9.407 116,532 +0.09(+1.00%)
Mar 25, 2010 9.447 9.807 9.313 9.313 164,991 -0.06(-0.64%)
Mar 24, 2010 9.420 9.587 9.367 9.373 85,980 -0.11(-1.19%)
Mar 23, 2010 9.367 9.587 9.247 9.487 77,260 +0.11(+1.14%)
Mar 22, 2010 9.227 9.553 9.220 9.380 74,140 +0.09(+1.00%)
Mar 19, 2010 9.507 9.507 9.120 9.287 153,093 -0.17(-1.76%)
Mar 18, 2010 9.293 9.640 9.293 9.453 161,160 -0.03(-0.28%)
Mar 17, 2010 9.320 9.647 9.320 9.480 95,605 +0.15(+1.64%)
Mar 16, 2010 9.327 9.407 9.213 9.327 100,758 +0.01(+0.07%)
Mar 15, 2010 9.260 9.333 9.067 9.320 83,401 +0.05(+0.50%)
Mar 12, 2010 9.453 9.493 9.207 9.273 115,161 -0.12(-1.28%)
Mar 11, 2010 9.300 9.400 9.173 9.393 50,415 +0.06(+0.64%)
Mar 10, 2010 9.560 9.640 9.220 9.333 168,018 -0.25(-2.64%)
Mar 09, 2010 9.080 9.753 8.913 9.587 368,938 +0.50(+5.50%)
Mar 08, 2010 8.873 9.233 8.853 9.087 179,650 +0.47(+5.50%)
Mar 05, 2010 8.493 8.620 8.380 8.613 128,728 +0.19(+2.22%)
Mar 04, 2010 8.360 8.493 8.247 8.427 84,402 +0.06(+0.72%)
Mar 03, 2010 8.247 8.433 8.133 8.367 87,744 +0.16(+1.95%)
Mar 02, 2010 8.547 8.627 8.160 8.207 110,397 -0.30(-3.53%)
Mar 01, 2010 8.453 8.873 8.407 8.507 339,738 +0.07(+0.79%)
Feb 26, 2010 8.173 8.627 8.107 8.440 266,962 +0.30(+3.69%)
Feb 25, 2010 7.973 8.140 7.710 8.140 117,951 +0.03(+0.41%)
Feb 24, 2010 7.773 8.127 7.753 8.107 80,329 +0.33(+4.29%)
Feb 23, 2010 7.893 7.980 7.740 7.773 51,820 -0.12(-1.52%)
Feb 22, 2010 7.607 7.980 7.500 7.893 401,500 +0.33(+4.32%)
Feb 19, 2010 7.613 7.720 7.547 7.567 59,085 -0.05(-0.61%)
Feb 18, 2010 7.640 7.673 7.604 7.613 52,308 -0.05(-0.70%)
Feb 17, 2010 7.800 7.800 7.613 7.667 206,682 -0.13(-1.63%)
Feb 16, 2010 8.107 8.107 7.747 7.793 90,076 -0.23(-2.91%)
Feb 12, 2010 8.153 8.027 8.027 8.027 211,200 -0.21(-2.59%)
Feb 11, 2010 8.113 8.247 8.000 8.240 236,845 +0.08(+0.98%)
Feb 10, 2010 8.260 8.260 7.880 8.160 67,194 -0.10(-1.21%)
Feb 09, 2010 8.087 8.420 8.087 8.260 213,492 +0.25(+3.08%)
Feb 08, 2010 8.040 8.353 7.847 8.013 164,203 +0.00(+0.00%)
Feb 05, 2010 7.940 8.027 7.720 8.013 117,441 +0.07(+0.92%)
Feb 04, 2010 8.100 8.102 7.827 7.940 140,481 -0.25(-3.01%)
Feb 03, 2010 8.007 8.253 7.920 8.187 147,330 +0.12(+1.49%)
Feb 02, 2010 8.387 8.487 7.953 8.067 256,417 -0.29(-3.51%)
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.