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

Saia, Inc. - Common Stock (NQ: SAIA )

473.40 -21.53 (-4.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 491.12 494.00 451.47 473.40 1,210,519 -24.90(-5.00%)
Dec 19, 2024 515.62 527.23 494.95 498.30 243,750 -12.39(-2.43%)
Dec 18, 2024 535.95 545.12 508.66 510.69 433,513 -22.14(-4.16%)
Dec 17, 2024 536.85 538.58 526.67 532.83 324,769 -3.48(-0.65%)
Dec 16, 2024 525.65 537.12 520.18 536.31 308,451 +7.66(+1.45%)
Dec 13, 2024 524.77 534.32 519.37 528.65 254,017 +4.57(+0.87%)
Dec 12, 2024 520.95 527.69 510.93 524.08 191,919 +2.61(+0.50%)
Dec 11, 2024 529.18 529.18 520.79 521.47 368,852 -1.50(-0.29%)
Dec 10, 2024 514.69 525.88 513.28 522.97 357,862 +6.79(+1.32%)
Dec 09, 2024 519.33 521.03 508.35 516.18 630,974 +0.25(+0.05%)
Dec 06, 2024 524.94 532.87 510.40 515.93 349,999 -0.90(-0.17%)
Dec 05, 2024 550.75 550.75 516.12 516.83 327,125 -25.53(-4.71%)
Dec 04, 2024 544.21 551.78 530.42 542.36 382,970 -5.61(-1.02%)
Dec 03, 2024 540.81 553.00 536.93 547.97 470,621 -9.77(-1.75%)
Dec 02, 2024 581.12 581.12 551.94 557.74 188,746 -11.34(-1.99%)
Nov 29, 2024 577.38 587.87 568.21 569.08 160,650 +4.70(+0.83%)
Nov 27, 2024 566.15 578.27 554.55 564.38 421,151 -1.58(-0.28%)
Nov 26, 2024 552.11 568.31 545.00 565.96 317,347 +8.69(+1.56%)
Nov 25, 2024 548.87 566.83 544.24 557.27 308,491 +15.58(+2.88%)
Nov 22, 2024 551.50 553.95 540.28 541.69 267,464 -7.50(-1.37%)
Nov 21, 2024 537.77 560.82 537.77 549.19 588,457 +19.19(+3.62%)
Nov 20, 2024 512.13 532.76 511.73 530.00 271,563 +14.12(+2.74%)
Nov 19, 2024 514.57 519.59 512.02 515.88 186,952 -2.29(-0.44%)
Nov 18, 2024 522.56 530.00 516.27 518.17 253,399 -4.20(-0.80%)
Nov 15, 2024 536.03 540.00 519.57 522.37 337,176 -19.95(-3.68%)
Nov 14, 2024 539.35 547.16 534.95 542.32 179,596 +5.12(+0.95%)
Nov 13, 2024 547.75 548.13 536.45 537.20 234,258 -8.53(-1.56%)
Nov 12, 2024 556.51 558.03 539.46 545.73 281,894 -12.37(-2.22%)
Nov 11, 2024 547.63 569.65 547.63 558.10 312,154 +13.21(+2.42%)
Nov 08, 2024 555.56 558.43 543.81 544.89 447,516 -0.20(-0.04%)
Nov 07, 2024 568.61 568.61 543.27 545.09 663,834 -22.93(-4.04%)
Nov 06, 2024 599.91 624.55 536.28 568.02 750,181 +67.19(+13.42%)
Nov 05, 2024 485.31 500.92 485.31 500.83 184,376 +14.69(+3.02%)
Nov 04, 2024 477.49 493.65 476.05 486.14 188,924 +5.45(+1.13%)
Nov 01, 2024 493.90 497.02 479.39 480.69 262,647 -7.92(-1.62%)
Oct 31, 2024 485.21 491.87 484.22 488.61 259,648 -2.72(-0.55%)
Oct 30, 2024 474.11 507.24 474.11 491.33 536,534 +14.34(+3.01%)
Oct 29, 2024 479.99 483.58 471.11 476.99 507,720 -2.39(-0.50%)
Oct 28, 2024 464.67 482.57 463.23 479.38 573,493 +17.73(+3.84%)
Oct 25, 2024 439.79 469.34 420.93 461.65 1,116,551 +47.22(+11.39%)
Oct 24, 2024 414.80 419.33 410.94 414.43 825,281 +1.54(+0.37%)
Oct 23, 2024 421.32 426.00 412.60 412.89 649,348 -17.00(-3.95%)
Oct 22, 2024 417.61 430.90 414.87 429.89 409,718 +7.31(+1.73%)
Oct 21, 2024 429.40 430.20 421.63 422.58 276,634 -14.11(-3.23%)
Oct 18, 2024 447.68 447.68 434.55 436.69 297,162 -9.99(-2.24%)
Oct 17, 2024 456.42 460.93 446.28 446.68 219,091 -12.98(-2.82%)
Oct 16, 2024 461.50 472.85 458.31 459.66 219,737 +7.00(+1.55%)
Oct 15, 2024 462.73 465.33 451.84 452.66 279,317 -9.31(-2.02%)
Oct 14, 2024 459.61 464.24 453.09 461.97 247,847 -1.40(-0.30%)
Oct 11, 2024 442.35 464.12 434.71 463.37 273,840 +22.52(+5.11%)
Oct 10, 2024 445.01 446.13 437.33 440.85 205,755 -6.98(-1.56%)
Oct 09, 2024 451.07 453.77 445.87 447.83 361,879 +11.02(+2.52%)
Oct 08, 2024 427.51 441.43 426.82 436.81 182,351 +11.97(+2.82%)
Oct 07, 2024 424.12 427.37 414.68 424.84 233,459 -3.30(-0.77%)
Oct 04, 2024 431.77 436.85 421.89 428.14 401,242 +1.78(+0.42%)
Oct 03, 2024 429.35 433.22 423.38 426.36 315,725 -3.78(-0.88%)
Oct 02, 2024 432.20 436.81 426.07 430.14 291,160 -3.54(-0.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.