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

Saia Inc (NQ: SAIA )

544.89 -0.20 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2024 436.49 448.68 430.07 437.26 310,077 +2.64(+0.61%)
Sep 27, 2024 436.60 447.00 428.03 434.62 225,399 +3.34(+0.77%)
Sep 26, 2024 455.58 460.73 425.12 431.28 393,201 -18.99(-4.22%)
Sep 25, 2024 458.03 462.63 448.58 450.27 285,614 -5.46(-1.20%)
Sep 24, 2024 443.93 456.20 442.14 455.73 419,426 +14.19(+3.21%)
Sep 23, 2024 440.54 442.39 434.21 441.54 352,105 +4.76(+1.09%)
Sep 20, 2024 449.32 449.32 430.27 436.78 530,464 -17.05(-3.76%)
Sep 19, 2024 455.80 465.74 451.18 453.83 264,184 +9.54(+2.15%)
Sep 18, 2024 441.71 458.07 434.09 444.29 332,663 +5.92(+1.35%)
Sep 17, 2024 439.89 448.83 436.07 438.37 288,267 +3.56(+0.82%)
Sep 16, 2024 433.11 439.57 431.30 434.81 216,578 +2.32(+0.54%)
Sep 13, 2024 424.17 436.52 423.10 432.49 221,851 +12.31(+2.93%)
Sep 12, 2024 422.05 425.06 417.26 420.18 271,399 -0.96(-0.23%)
Sep 11, 2024 415.21 422.30 397.61 421.14 235,851 +5.50(+1.32%)
Sep 10, 2024 410.77 420.23 407.09 415.64 339,337 +4.82(+1.17%)
Sep 09, 2024 405.70 414.20 403.93 410.82 307,548 +8.43(+2.09%)
Sep 06, 2024 399.77 408.67 392.34 402.39 341,442 +4.02(+1.01%)
Sep 05, 2024 411.03 411.03 387.78 398.37 584,508 -18.94(-4.54%)
Sep 04, 2024 405.27 420.51 397.61 417.31 734,434 +36.73(+9.65%)
Sep 03, 2024 373.62 388.94 372.25 380.58 386,242 +4.75(+1.26%)
Aug 30, 2024 374.53 380.60 363.82 375.83 509,475 +1.56(+0.42%)
Aug 29, 2024 374.00 374.93 367.91 374.27 423,377 +2.93(+0.79%)
Aug 28, 2024 374.78 376.85 369.56 371.34 239,798 -3.36(-0.90%)
Aug 27, 2024 387.98 387.98 370.42 374.70 345,742 -17.79(-4.53%)
Aug 26, 2024 403.07 407.92 392.00 392.49 201,997 -9.84(-2.45%)
Aug 23, 2024 398.00 405.05 393.91 402.33 215,260 +8.06(+2.04%)
Aug 22, 2024 396.85 400.17 391.00 394.27 183,953 -3.25(-0.82%)
Aug 21, 2024 391.36 399.05 385.62 397.52 165,280 +13.33(+3.47%)
Aug 20, 2024 390.00 392.44 379.16 384.19 262,495 -5.56(-1.43%)
Aug 19, 2024 392.36 392.36 385.70 389.75 213,757 -2.74(-0.70%)
Aug 16, 2024 385.49 395.86 382.99 392.49 347,732 +5.87(+1.52%)
Aug 15, 2024 379.89 394.21 379.48 386.62 353,932 +11.32(+3.02%)
Aug 14, 2024 377.66 380.01 369.05 375.30 212,934 +0.50(+0.13%)
Aug 13, 2024 370.87 380.07 368.01 374.80 443,384 +7.20(+1.96%)
Aug 12, 2024 369.49 372.16 360.90 367.60 385,070 -3.51(-0.95%)
Aug 09, 2024 384.07 386.86 369.56 371.11 397,371 -13.60(-3.54%)
Aug 08, 2024 385.86 389.17 378.70 384.71 349,539 +3.56(+0.93%)
Aug 07, 2024 394.22 399.38 378.76 381.15 307,451 -8.84(-2.27%)
Aug 06, 2024 381.54 398.84 375.05 389.99 452,851 +12.05(+3.19%)
Aug 05, 2024 364.43 393.62 358.90 377.94 495,979 -5.30(-1.38%)
Aug 02, 2024 386.00 388.00 368.75 383.24 552,898 -11.77(-2.98%)
Aug 01, 2024 421.80 425.21 390.04 395.01 657,771 -22.84(-5.47%)
Jul 31, 2024 412.22 427.78 409.53 417.85 593,652 +9.24(+2.26%)
Jul 30, 2024 389.99 414.18 389.99 408.61 667,536 +22.40(+5.80%)
Jul 29, 2024 397.33 407.14 381.74 386.21 880,157 -10.22(-2.58%)
Jul 26, 2024 396.30 427.67 386.01 396.43 2,677,005 -92.68(-18.95%)
Jul 25, 2024 479.14 506.49 475.43 489.11 1,130,453 +6.55(+1.36%)
Jul 24, 2024 482.31 499.50 460.05 482.56 549,034 +0.27(+0.06%)
Jul 23, 2024 488.41 501.69 480.09 482.29 484,646 -8.22(-1.68%)
Jul 22, 2024 487.56 494.44 475.03 490.51 351,987 +5.30(+1.09%)
Jul 19, 2024 482.64 488.34 476.09 485.21 388,029 +2.79(+0.58%)
Jul 18, 2024 483.37 490.60 469.70 482.42 622,390 -1.32(-0.27%)
Jul 17, 2024 500.58 507.00 478.32 483.74 530,462 -25.68(-5.04%)
Jul 16, 2024 483.80 510.76 480.60 509.42 428,969 +28.78(+5.99%)
Jul 15, 2024 458.75 482.10 458.75 480.64 338,246 +25.62(+5.63%)
Jul 12, 2024 453.70 462.89 450.42 455.02 271,247 +4.34(+0.96%)
Jul 11, 2024 446.87 457.25 441.37 450.68 340,557 +10.21(+2.32%)
Jul 10, 2024 441.09 443.26 432.44 440.47 383,267 +1.96(+0.45%)
Jul 09, 2024 460.43 460.43 437.82 438.51 522,245 -21.09(-4.59%)
Jul 08, 2024 464.02 468.22 444.01 459.60 465,349 -4.63(-1.00%)
Jul 05, 2024 471.38 471.44 459.17 464.23 221,737 -5.99(-1.27%)
Jul 03, 2024 464.71 480.12 464.71 470.22 165,972 +3.85(+0.83%)
Jul 02, 2024 472.35 474.69 463.78 466.37 209,244 -5.10(-1.08%)
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.