UK markets close in 5 hours 51 minutes

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
527.83-18.45 (-3.38%)
At close: 04:00PM EDT
527.83 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024542.31549.72504.65527.83527.83774,400
23 Apr 2024526.37552.40526.12546.28546.28330,100
22 Apr 2024522.39534.16519.00522.62522.62240,600
19 Apr 2024520.00528.31514.19517.51517.51246,100
18 Apr 2024545.46545.46522.11522.53522.53341,300
17 Apr 2024547.17552.39532.42541.29541.29275,600
16 Apr 2024576.11576.96554.44556.27556.27302,400
15 Apr 2024584.33591.34572.60576.97576.97254,900
12 Apr 2024581.64585.64571.46577.72577.72237,200
11 Apr 2024574.78588.77572.06587.91587.91216,400
10 Apr 2024582.96588.23573.42581.00581.00222,600
09 Apr 2024596.95596.95573.29591.72591.72264,200
08 Apr 2024596.57605.89591.15598.00598.00255,300
05 Apr 2024574.61597.81570.00593.00593.00210,800
04 Apr 2024578.37594.69571.07571.66571.66279,200
03 Apr 2024574.77590.40574.77578.37578.37209,700
02 Apr 2024580.79583.60567.53576.86576.86235,700
01 Apr 2024583.94590.00578.44585.77585.77189,900
28 Mar 2024581.28586.67574.10585.00585.00209,100
27 Mar 2024592.09592.35572.76580.46580.46187,800
26 Mar 2024590.28594.44581.54587.48587.48231,400
25 Mar 2024585.75587.15579.41586.45586.45142,300
22 Mar 2024585.49586.61576.33585.93585.93166,500
21 Mar 2024576.44587.70570.19585.52585.52203,400
20 Mar 2024557.39572.64556.67568.00568.00464,000
19 Mar 2024554.64562.68551.66560.00560.00234,100
18 Mar 2024573.00582.22558.98560.75560.75308,800
15 Mar 2024585.30592.10576.65578.08578.08400,100
14 Mar 2024594.83596.37579.92588.70588.70237,600
13 Mar 2024595.62600.31591.01592.81592.81199,600
12 Mar 2024580.98598.77578.66596.11596.11178,800
11 Mar 2024582.88585.66568.29579.19579.19250,700
08 Mar 2024604.00606.80582.62583.67583.67261,200
07 Mar 2024606.41609.62599.84601.36601.36338,200
06 Mar 2024605.38628.34605.01605.92605.92392,600
05 Mar 2024584.36617.20583.47604.77604.77517,700
04 Mar 2024582.28595.68581.67584.01584.01199,600
01 Mar 2024576.50588.40574.66579.56579.56333,200
29 Feb 2024566.58581.54564.98575.40575.40409,600
28 Feb 2024565.72570.98556.36562.59562.59205,900
27 Feb 2024575.00580.00566.68570.40570.40234,700
26 Feb 2024561.03580.00561.03574.36574.36242,600
23 Feb 2024562.57566.99557.95563.59563.59180,300
22 Feb 2024556.66562.88555.00559.14559.14250,200
21 Feb 2024526.99549.02525.42547.33547.33274,900
20 Feb 2024536.16542.14519.79529.41529.41364,900
16 Feb 2024548.07554.80538.54540.73540.73289,300
15 Feb 2024567.94569.20549.34552.53552.53340,200
14 Feb 2024556.83568.85556.83562.47562.47251,700
13 Feb 2024545.67567.05543.43555.00555.00338,900
12 Feb 2024571.64571.64552.43560.40560.40290,900
09 Feb 2024558.67568.71549.35565.27565.27379,500
08 Feb 2024535.75553.68533.87553.10553.10315,100
07 Feb 2024536.07556.94532.90536.02536.02496,800
06 Feb 2024530.05540.45521.00530.76530.76343,100
05 Feb 2024534.99545.45520.11531.75531.75398,400
02 Feb 2024486.56535.57444.34534.51534.511,005,200
01 Feb 2024450.58469.35441.24467.45467.45406,300
31 Jan 2024455.00468.83436.66450.58450.58499,800
30 Jan 2024455.67459.12452.11453.03453.03263,800
29 Jan 2024448.82460.45448.41459.18459.18200,500
26 Jan 2024452.52453.48444.98450.15450.15157,200
25 Jan 2024457.93463.28450.17452.52452.52254,100
24 Jan 2024465.13466.09452.22452.37452.37149,200
23 Jan 2024469.35472.10459.90460.77460.77264,000
22 Jan 2024457.90469.87457.90468.91468.91271,600
19 Jan 2024440.91451.16438.28450.82450.82169,100
18 Jan 2024435.81449.12434.29441.53441.53239,000
17 Jan 2024432.81433.53420.11431.74431.74235,200
16 Jan 2024436.96445.95433.46437.99437.99235,000
12 Jan 2024435.22443.00431.81439.86439.86269,500
11 Jan 2024437.75437.75425.59433.65433.65203,400
10 Jan 2024430.07436.36424.64435.98435.98217,700
09 Jan 2024427.09439.03427.01430.07430.07200,000
08 Jan 2024421.61430.86416.93430.82430.82206,300
05 Jan 2024421.23426.06417.50419.14419.14164,200
04 Jan 2024417.84426.23414.18421.22421.22266,200
03 Jan 2024422.96426.77417.21418.79418.79225,400
02 Jan 2024436.04440.58421.36427.50427.50297,400
29 Dec 2023446.53450.40437.32438.22438.22161,000
28 Dec 2023451.17454.54446.02448.43448.43138,800
27 Dec 2023457.33460.45450.28451.64451.64168,200
26 Dec 2023451.43461.92451.43457.86457.86149,700
22 Dec 2023453.06459.34449.24451.85451.85236,800
21 Dec 2023440.57452.40439.90450.67450.67225,300
20 Dec 2023421.09450.80420.85436.54436.54475,300
19 Dec 2023419.50431.17419.50428.04428.04206,100
18 Dec 2023414.85426.81413.54417.58417.58296,500
15 Dec 2023409.14426.65407.73414.85414.85582,500
14 Dec 2023400.17411.37400.17406.51406.51347,200
13 Dec 2023403.47403.47389.95398.78398.78371,500
12 Dec 2023396.22408.50394.66403.85403.85280,500
11 Dec 2023391.04404.80391.04397.45397.45218,500
08 Dec 2023388.59399.99385.50391.50391.50327,200
07 Dec 2023389.94390.87378.80390.37390.37492,800
06 Dec 2023421.88424.10387.75390.06390.06547,400
05 Dec 2023423.96428.66416.82418.88418.88265,100
04 Dec 2023414.44428.79410.00425.32425.32358,400
01 Dec 2023388.48417.21387.01416.67416.67399,100
30 Nov 2023383.93392.63377.19390.39390.39527,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...