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

Saia Inc (NQ: SAIA )

400.85 +4.02 (+1.01%)
Streaming Delayed Price Updated: 12:10 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 (%)
Dec 31, 2009 10.60 9.880 9.880 9.880 1,063,800 -0.94(-8.69%)
Dec 30, 2009 10.39 10.82 10.20 10.82 353,727 +0.41(+3.97%)
Dec 29, 2009 10.00 10.48 9.987 10.41 158,355 +0.42(+4.21%)
Dec 28, 2009 9.933 10.02 9.821 9.987 258,504 +0.07(+0.74%)
Dec 24, 2009 9.620 10.17 9.620 9.913 163,459 +0.38(+3.99%)
Dec 23, 2009 9.607 9.620 9.300 9.533 382,011 -0.05(-0.49%)
Dec 22, 2009 8.667 9.646 8.640 9.580 1,448,712 -0.12(-1.24%)
Dec 21, 2009 9.760 10.20 9.673 9.700 100,051 -0.03(-0.34%)
Dec 18, 2009 10.10 10.74 9.640 9.733 620,056 -0.25(-2.47%)
Dec 17, 2009 9.233 10.13 8.773 9.980 489,831 +0.61(+6.47%)
Dec 16, 2009 10.13 10.13 9.267 9.373 425,697 -0.63(-6.33%)
Dec 15, 2009 10.37 10.37 9.947 10.01 54,508 -0.37(-3.53%)
Dec 14, 2009 10.17 10.41 9.947 10.37 68,140 +0.15(+1.50%)
Dec 11, 2009 10.26 10.38 10.07 10.22 86,878 +0.05(+0.46%)
Dec 10, 2009 10.39 10.45 10.03 10.17 181,675 -0.21(-1.99%)
Dec 09, 2009 10.66 10.66 10.02 10.38 79,140 +0.05(+0.45%)
Dec 08, 2009 9.960 10.45 9.667 10.33 164,229 +0.33(+3.26%)
Dec 07, 2009 9.807 10.02 9.663 10.01 82,131 +0.17(+1.69%)
Dec 04, 2009 9.600 10.03 9.513 9.840 125,932 +0.47(+4.98%)
Dec 03, 2009 9.467 9.707 9.360 9.373 59,883 -0.07(-0.78%)
Dec 02, 2009 9.627 9.800 9.250 9.447 153,765 -0.14(-1.46%)
Dec 01, 2009 9.673 9.780 9.527 9.587 55,080 -0.03(-0.28%)
Nov 30, 2009 9.487 9.647 9.180 9.613 113,721 +0.09(+0.91%)
Nov 27, 2009 9.420 10.03 9.420 9.527 45,658 -0.26(-2.66%)
Nov 25, 2009 10.06 10.23 9.773 9.787 61,021 -0.25(-2.52%)
Nov 24, 2009 10.10 10.19 9.927 10.04 84,096 -0.08(-0.79%)
Nov 23, 2009 10.12 10.42 10.06 10.12 62,497 +0.17(+1.74%)
Nov 20, 2009 9.753 9.967 9.627 9.947 65,013 +0.09(+0.88%)
Nov 19, 2009 10.11 10.11 9.760 9.860 121,413 -0.37(-3.59%)
Nov 18, 2009 10.51 10.59 9.920 10.23 30,159 -0.05(-0.45%)
Nov 17, 2009 10.07 10.31 10.03 10.27 125,103 +0.20(+1.99%)
Nov 16, 2009 10.03 10.60 10.00 10.07 221,718 +0.11(+1.07%)
Nov 13, 2009 9.920 10.30 9.720 9.967 134,662 -0.07(-0.66%)
Nov 12, 2009 10.72 10.74 10.01 10.03 164,979 -0.68(-6.35%)
Nov 11, 2009 10.18 10.88 10.18 10.71 360,466 +0.60(+5.93%)
Nov 10, 2009 10.00 10.19 9.973 10.11 136,812 +0.07(+0.66%)
Nov 09, 2009 9.387 10.10 9.327 10.05 364,357 +0.79(+8.57%)
Nov 06, 2009 9.533 9.713 9.007 9.253 152,125 -0.41(-4.28%)
Nov 05, 2009 9.360 9.807 9.267 9.667 189,013 +0.37(+4.02%)
Nov 04, 2009 10.07 10.11 9.293 9.293 315,129 -0.75(-7.50%)
Nov 03, 2009 9.327 10.08 9.160 10.05 315,745 +0.61(+6.50%)
Nov 02, 2009 9.860 10.00 9.273 9.433 408,016 -0.34(-3.48%)
Oct 30, 2009 9.647 9.900 9.533 9.773 268,483 +0.07(+0.76%)
Oct 29, 2009 9.500 9.752 9.300 9.700 206,940 +0.33(+3.49%)
Oct 28, 2009 9.433 9.553 9.213 9.373 367,629 -0.05(-0.50%)
Oct 27, 2009 9.433 9.620 9.393 9.420 359,050 +0.04(+0.43%)
Oct 26, 2009 9.407 9.680 9.307 9.380 204,529 -0.03(-0.35%)
Oct 23, 2009 9.693 10.60 9.367 9.413 510,295 -0.53(-5.36%)
Oct 22, 2009 9.720 9.987 9.507 9.947 169,671 +0.16(+1.63%)
Oct 21, 2009 10.04 10.24 9.733 9.787 150,438 -0.35(-3.42%)
Oct 20, 2009 10.07 10.27 9.900 10.13 295,060 +0.13(+1.33%)
Oct 19, 2009 10.09 10.25 9.867 10.00 292,777 -0.03(-0.27%)
Oct 16, 2009 10.62 10.62 10.03 10.03 290,752 -0.65(-6.12%)
Oct 15, 2009 10.69 10.97 10.58 10.68 134,899 -0.13(-1.23%)
Oct 14, 2009 10.47 10.91 10.33 10.81 132,630 +0.45(+4.38%)
Oct 13, 2009 10.61 10.67 10.27 10.36 87,688 -0.29(-2.75%)
Oct 12, 2009 10.89 10.97 10.43 10.65 54,339 -0.29(-2.68%)
Oct 09, 2009 10.67 11.11 10.67 10.95 109,774 +0.31(+2.88%)
Oct 08, 2009 10.85 11.07 10.64 10.64 169,537 -0.15(-1.42%)
Oct 07, 2009 10.78 10.95 10.65 10.79 121,296 -0.01(-0.06%)
Oct 06, 2009 10.70 11.04 10.66 10.80 117,312 +0.15(+1.38%)
Oct 05, 2009 10.41 10.69 10.41 10.65 278,976 +0.19(+1.85%)
Oct 02, 2009 10.13 10.47 9.913 10.46 181,690 +0.25(+2.48%)
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.