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

Saia Inc (NQ: SAIA )

396.00 -0.83 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 28, 2008 5.860 6.013 5.507 5.940 58,629 +0.00(+0.00%)
Nov 26, 2008 5.140 5.960 5.007 5.940 124,471 +0.64(+12.08%)
Nov 25, 2008 5.260 5.533 4.973 5.300 167,163 +0.13(+2.45%)
Nov 24, 2008 4.847 5.480 4.407 5.173 230,410 +0.39(+8.23%)
Nov 21, 2008 4.807 4.920 4.347 4.780 356,611 +0.10(+2.14%)
Nov 20, 2008 5.380 5.433 4.673 4.680 271,678 -0.77(-14.08%)
Nov 19, 2008 6.127 6.360 5.413 5.447 128,391 -0.68(-11.10%)
Nov 18, 2008 6.227 6.627 5.893 6.127 149,674 -0.37(-5.65%)
Nov 17, 2008 6.467 6.767 6.287 6.493 137,526 -0.03(-0.41%)
Nov 14, 2008 6.707 6.887 6.420 6.520 204,876 -0.33(-4.86%)
Nov 13, 2008 6.440 6.900 6.127 6.853 180,952 +0.45(+6.97%)
Nov 12, 2008 6.427 6.854 6.360 6.407 105,516 -0.15(-2.34%)
Nov 11, 2008 6.400 6.687 6.333 6.560 140,071 +0.09(+1.34%)
Nov 10, 2008 6.900 7.173 6.420 6.473 103,786 -0.31(-4.62%)
Nov 07, 2008 6.547 6.860 6.220 6.787 103,243 +0.32(+4.95%)
Nov 06, 2008 6.967 7.047 6.460 6.467 237,004 -0.55(-7.88%)
Nov 05, 2008 7.287 7.507 6.953 7.020 191,854 -0.39(-5.22%)
Nov 04, 2008 7.220 7.567 6.733 7.407 220,728 +0.34(+4.81%)
Nov 03, 2008 7.120 7.273 6.973 7.067 220,996 -0.01(-0.09%)
Oct 31, 2008 6.100 7.167 6.100 7.073 354,852 +1.07(+17.76%)
Oct 30, 2008 5.807 6.040 5.807 6.007 309,819 +0.40(+7.13%)
Oct 29, 2008 5.347 5.913 5.347 5.607 180,163 +0.27(+5.13%)
Oct 28, 2008 5.287 5.647 5.040 5.333 167,769 +0.18(+3.49%)
Oct 27, 2008 5.167 5.567 5.153 5.153 255,787 -0.03(-0.51%)
Oct 24, 2008 4.687 5.733 4.687 5.180 204,747 -0.13(-2.51%)
Oct 23, 2008 5.573 5.973 5.247 5.313 361,329 -0.31(-5.46%)
Oct 22, 2008 5.960 6.307 5.533 5.620 77,152 -0.51(-8.27%)
Oct 21, 2008 6.173 6.293 6.007 6.127 102,150 -0.15(-2.34%)
Oct 20, 2008 6.227 6.567 6.000 6.273 101,547 +0.15(+2.51%)
Oct 17, 2008 6.087 6.453 5.840 6.120 210,552 -0.25(-3.87%)
Oct 16, 2008 5.827 6.393 5.587 6.367 106,182 +0.56(+9.64%)
Oct 15, 2008 6.513 6.620 5.780 5.807 84,265 -0.83(-12.46%)
Oct 14, 2008 7.513 7.513 6.467 6.633 347,884 +0.24(+3.75%)
Oct 13, 2008 5.673 6.407 5.507 6.393 176,079 +0.95(+17.38%)
Oct 10, 2008 5.447 5.740 4.767 5.447 576,771 -0.19(-3.43%)
Oct 09, 2008 6.627 6.667 5.640 5.640 232,557 -0.83(-12.78%)
Oct 08, 2008 6.327 6.760 6.153 6.467 230,271 +0.07(+1.04%)
Oct 07, 2008 7.113 7.113 6.333 6.400 641,047 -0.63(-8.92%)
Oct 06, 2008 7.007 7.053 6.667 7.027 326,410 -0.11(-1.50%)
Oct 03, 2008 7.833 7.840 7.133 7.133 489,681 -0.65(-8.39%)
Oct 02, 2008 8.660 8.660 7.680 7.787 162,712 -0.98(-11.18%)
Oct 01, 2008 8.853 8.853 8.533 8.767 265,896 -0.09(-0.98%)
Sep 30, 2008 8.607 8.960 8.413 8.853 155,191 +0.28(+3.27%)
Sep 29, 2008 8.933 9.027 8.573 8.573 142,213 -0.55(-5.99%)
Sep 26, 2008 9.420 9.420 8.927 9.120 237,480 -0.57(-5.91%)
Sep 25, 2008 9.620 9.827 9.450 9.693 148,027 +0.13(+1.32%)
Sep 24, 2008 9.653 10.04 9.460 9.567 162,225 -0.05(-0.49%)
Sep 23, 2008 10.23 10.23 9.333 9.613 230,868 -0.64(-6.24%)
Sep 22, 2008 10.51 10.61 10.11 10.25 95,503 -0.27(-2.54%)
Sep 19, 2008 10.59 11.41 10.13 10.52 534,318 +0.65(+6.55%)
Sep 18, 2008 10.37 10.37 9.427 9.873 507,244 -0.18(-1.79%)
Sep 17, 2008 10.94 11.43 9.873 10.05 297,673 -1.13(-10.13%)
Sep 16, 2008 10.80 11.49 10.79 11.19 204,214 +0.03(+0.24%)
Sep 15, 2008 10.92 11.47 10.90 11.16 181,296 -0.15(-1.36%)
Sep 12, 2008 11.19 11.54 11.08 11.31 177,994 -0.07(-0.64%)
Sep 11, 2008 10.98 11.41 10.75 11.39 194,938 +0.16(+1.43%)
Sep 10, 2008 11.44 11.50 10.97 11.23 286,890 +0.05(+0.48%)
Sep 09, 2008 11.84 11.90 11.17 11.17 334,513 -0.63(-5.36%)
Sep 08, 2008 12.39 12.64 11.70 11.81 158,316 -0.02(-0.17%)
Sep 05, 2008 11.91 11.96 11.32 11.83 240,643 -0.14(-1.17%)
Sep 04, 2008 12.87 13.15 11.97 11.97 244,894 -1.01(-7.76%)
Sep 03, 2008 12.65 13.30 12.65 12.97 169,854 +0.33(+2.58%)
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.