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

Saia Inc (NQ: SAIA )

428.81 -114.21 (-21.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2009 5.587 6.067 5.287 5.787 182,424 +0.13(+2.24%)
Feb 26, 2009 5.987 6.199 5.653 5.660 345,357 -0.28(-4.71%)
Feb 25, 2009 6.333 6.433 5.620 5.940 183,409 -0.43(-6.80%)
Feb 24, 2009 6.233 6.553 6.180 6.373 158,287 +0.25(+4.03%)
Feb 23, 2009 6.793 6.793 6.107 6.127 133,029 -0.48(-7.27%)
Feb 20, 2009 6.853 7.100 6.467 6.607 112,359 -0.39(-5.62%)
Feb 19, 2009 6.993 7.183 6.880 7.000 198,670 +0.11(+1.55%)
Feb 18, 2009 7.000 7.073 6.713 6.893 145,939 -0.04(-0.58%)
Feb 17, 2009 7.093 7.167 6.887 6.933 65,763 -0.36(-4.94%)
Feb 13, 2009 7.493 7.493 7.173 7.293 107,614 -0.19(-2.58%)
Feb 12, 2009 7.327 7.513 7.180 7.487 136,498 +0.13(+1.72%)
Feb 11, 2009 7.467 7.527 7.240 7.360 122,932 -0.07(-0.99%)
Feb 10, 2009 7.607 7.927 7.293 7.433 225,793 -0.43(-5.43%)
Feb 09, 2009 7.773 8.033 7.647 7.860 113,934 +0.01(+0.08%)
Feb 06, 2009 7.800 8.073 7.687 7.853 183,876 +0.07(+0.86%)
Feb 05, 2009 7.773 8.193 7.620 7.787 89,826 -0.07(-0.93%)
Feb 04, 2009 7.953 8.207 7.787 7.860 143,067 -0.11(-1.42%)
Feb 03, 2009 7.627 8.040 7.627 7.973 235,854 +0.46(+6.12%)
Feb 02, 2009 7.040 7.533 6.913 7.513 242,460 +0.39(+5.43%)
Jan 30, 2009 7.073 7.633 7.053 7.127 145,414 +0.73(+11.47%)
Jan 29, 2009 6.333 6.580 6.200 6.393 102,786 -0.05(-0.83%)
Jan 28, 2009 6.433 6.673 6.407 6.447 275,463 +0.12(+1.90%)
Jan 27, 2009 6.240 6.520 6.187 6.327 48,174 +0.09(+1.50%)
Jan 26, 2009 6.347 6.573 6.187 6.233 72,334 -0.12(-1.89%)
Jan 23, 2009 6.120 6.413 6.120 6.353 44,076 +0.04(+0.63%)
Jan 22, 2009 6.320 6.627 6.213 6.313 56,986 -0.14(-2.17%)
Jan 21, 2009 6.013 6.460 5.960 6.453 68,235 +0.48(+8.04%)
Jan 20, 2009 6.413 6.593 5.967 5.973 82,654 -0.57(-8.66%)
Jan 16, 2009 6.853 6.967 6.360 6.540 137,422 -0.31(-4.57%)
Jan 15, 2009 6.580 6.853 6.461 6.853 172,158 +0.30(+4.58%)
Jan 14, 2009 6.473 6.707 6.353 6.553 168,357 -0.03(-0.41%)
Jan 13, 2009 6.600 6.820 6.467 6.580 77,716 -0.05(-0.80%)
Jan 12, 2009 6.893 7.220 6.627 6.633 105,180 -0.29(-4.23%)
Jan 09, 2009 7.560 7.560 6.887 6.927 115,885 -0.65(-8.54%)
Jan 08, 2009 7.767 8.113 7.420 7.573 140,454 -0.21(-2.66%)
Jan 07, 2009 7.960 8.173 7.680 7.780 97,638 -0.31(-3.79%)
Jan 06, 2009 7.440 8.087 7.440 8.087 160,461 +0.77(+10.47%)
Jan 05, 2009 7.433 7.593 7.260 7.320 124,821 -0.18(-2.40%)
Jan 02, 2009 7.247 7.820 7.247 7.500 69,850 +0.26(+3.59%)
Dec 31, 2008 6.873 7.560 6.673 7.240 112,386 +0.41(+5.95%)
Dec 30, 2008 6.040 6.833 6.000 6.833 110,833 +0.89(+14.91%)
Dec 29, 2008 6.067 6.220 5.927 5.947 41,890 -0.11(-1.87%)
Dec 26, 2008 6.253 6.253 6.007 6.060 52,516 -0.19(-3.09%)
Dec 24, 2008 5.867 6.273 5.767 6.253 84,780 +0.42(+7.20%)
Dec 23, 2008 6.000 6.115 5.780 5.833 106,219 -0.16(-2.67%)
Dec 22, 2008 6.053 6.120 5.707 5.993 116,271 -0.01(-0.11%)
Dec 19, 2008 6.040 6.120 5.687 6.000 256,939 +0.13(+2.16%)
Dec 18, 2008 6.333 6.333 5.687 5.873 216,066 -0.34(-5.47%)
Dec 17, 2008 6.113 6.307 5.653 6.213 327,294 -0.21(-3.32%)
Dec 16, 2008 6.027 6.433 5.780 6.427 133,750 +0.55(+9.42%)
Dec 15, 2008 6.147 6.427 5.660 5.873 157,995 -0.21(-3.40%)
Dec 12, 2008 5.680 6.373 5.340 6.080 102,799 +0.25(+4.35%)
Dec 11, 2008 6.500 6.593 5.773 5.827 123,286 -0.80(-12.07%)
Dec 10, 2008 6.547 6.833 6.240 6.627 143,373 +0.19(+2.90%)
Dec 09, 2008 7.000 7.020 6.213 6.440 254,701 -0.93(-12.58%)
Dec 08, 2008 7.140 7.453 6.787 7.367 148,407 +0.40(+5.74%)
Dec 05, 2008 6.560 7.220 6.487 6.967 248,734 +0.25(+3.77%)
Dec 04, 2008 6.593 7.107 6.293 6.713 313,758 +0.03(+0.40%)
Dec 03, 2008 6.527 6.740 6.020 6.687 180,649 +0.52(+8.43%)
Dec 02, 2008 5.800 6.167 5.800 6.167 140,340 +0.52(+9.21%)
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.