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

Saia Inc (NQ: SAIA )

531.18 -10.11 (-1.87%)
Streaming Delayed Price Updated: 1:36 PM EDT, Apr 18, 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 (%)
May 29, 2009 8.447 9.193 8.200 9.167 602,635 +0.77(+9.21%)
May 28, 2009 8.300 8.467 8.007 8.393 246,931 +0.03(+0.40%)
May 27, 2009 8.420 8.993 8.213 8.360 250,723 -0.12(-1.42%)
May 26, 2009 8.040 8.727 8.040 8.480 322,761 +0.37(+4.61%)
May 22, 2009 8.107 8.207 7.933 8.107 264,178 +0.03(+0.41%)
May 21, 2009 8.473 8.473 7.710 8.073 290,115 -0.50(-5.83%)
May 20, 2009 8.833 9.080 8.467 8.573 348,415 -0.15(-1.76%)
May 19, 2009 9.347 9.593 8.687 8.727 371,215 -0.55(-5.96%)
May 18, 2009 8.747 9.353 8.710 9.280 505,047 +0.59(+6.75%)
May 15, 2009 7.973 8.740 7.740 8.693 453,409 +0.77(+9.76%)
May 14, 2009 7.707 8.133 7.587 7.920 155,817 +0.28(+3.66%)
May 13, 2009 8.433 8.433 7.487 7.640 311,781 -1.01(-11.64%)
May 12, 2009 9.007 9.160 7.987 8.647 337,098 -0.37(-4.07%)
May 11, 2009 8.853 9.247 8.593 9.013 200,164 -0.09(-0.95%)
May 08, 2009 9.020 9.120 8.680 9.100 249,270 +0.23(+2.55%)
May 07, 2009 9.667 9.787 8.687 8.873 176,056 -0.67(-7.05%)
May 06, 2009 9.120 9.600 8.353 9.547 374,160 +0.47(+5.14%)
May 05, 2009 9.360 9.687 9.053 9.080 339,076 -0.33(-3.47%)
May 04, 2009 8.620 9.407 8.387 9.407 378,570 +0.86(+10.06%)
May 01, 2009 8.707 8.853 8.327 8.547 277,753 -0.16(-1.84%)
Apr 30, 2009 8.507 9.100 8.233 8.707 412,572 +0.27(+3.16%)
Apr 29, 2009 8.073 8.620 7.833 8.440 225,945 +0.41(+5.15%)
Apr 28, 2009 7.813 8.260 7.780 8.027 146,952 +0.09(+1.18%)
Apr 27, 2009 8.140 8.140 7.813 7.933 260,185 -0.44(-5.25%)
Apr 24, 2009 8.020 8.733 7.347 8.373 598,084 -0.51(-5.78%)
Apr 23, 2009 9.107 9.107 8.347 8.887 257,514 -0.18(-1.99%)
Apr 22, 2009 8.627 9.487 8.627 9.067 340,777 +0.24(+2.72%)
Apr 21, 2009 8.160 8.860 7.920 8.827 284,782 +0.63(+7.64%)
Apr 20, 2009 9.327 9.360 8.020 8.200 486,109 -1.53(-15.75%)
Apr 17, 2009 9.367 9.767 9.260 9.733 307,944 +0.42(+4.51%)
Apr 16, 2009 8.793 9.353 8.620 9.313 247,128 +0.58(+6.64%)
Apr 15, 2009 8.640 8.867 8.507 8.733 399,982 +0.05(+0.61%)
Apr 14, 2009 8.920 9.120 8.473 8.680 296,674 -0.39(-4.34%)
Apr 13, 2009 9.033 9.287 8.820 9.073 161,994 -0.13(-1.38%)
Apr 09, 2009 9.167 9.920 9.013 9.200 359,839 +0.31(+3.53%)
Apr 08, 2009 8.540 8.940 8.447 8.887 281,109 +0.46(+5.46%)
Apr 07, 2009 8.487 8.547 8.147 8.427 164,290 -0.18(-2.09%)
Apr 06, 2009 8.887 8.887 8.453 8.607 184,890 -0.38(-4.23%)
Apr 03, 2009 8.800 9.040 8.680 8.987 315,894 +0.19(+2.12%)
Apr 02, 2009 8.373 9.327 8.187 8.800 424,089 +0.62(+7.58%)
Apr 01, 2009 7.860 8.387 7.560 8.180 371,245 +0.21(+2.68%)
Mar 31, 2009 7.593 8.280 7.407 7.967 239,230 +0.51(+6.89%)
Mar 30, 2009 7.240 7.507 7.047 7.453 292,723 -0.21(-2.78%)
Mar 26, 2009 7.447 7.833 7.353 7.667 388,861 +0.33(+4.55%)
Mar 25, 2009 6.987 7.353 6.907 7.333 396,421 +0.36(+5.16%)
Mar 24, 2009 6.687 7.153 6.680 6.973 215,728 +0.14(+2.05%)
Mar 23, 2009 6.633 6.840 6.200 6.833 268,717 +0.72(+11.78%)
Mar 20, 2009 6.853 6.953 6.093 6.113 264,904 -0.66(-9.74%)
Mar 19, 2009 7.327 7.327 6.747 6.773 181,603 -0.55(-7.55%)
Mar 18, 2009 6.887 7.427 6.747 7.327 222,622 +0.38(+5.47%)
Mar 17, 2009 6.553 6.953 6.553 6.947 148,126 +0.34(+5.15%)
Mar 16, 2009 6.540 6.847 6.540 6.607 218,352 +0.13(+1.95%)
Mar 13, 2009 6.680 6.697 6.407 6.480 116,418 -0.17(-2.61%)
Mar 12, 2009 6.093 6.700 5.733 6.653 328,785 +0.51(+8.36%)
Mar 11, 2009 6.193 6.327 6.013 6.140 181,560 -0.02(-0.32%)
Mar 10, 2009 5.940 6.260 5.813 6.160 189,444 +0.35(+5.96%)
Mar 09, 2009 5.427 5.873 5.340 5.813 147,459 +0.30(+5.44%)
Mar 06, 2009 5.453 5.613 5.353 5.513 141,289 +0.12(+2.22%)
Mar 05, 2009 5.773 5.940 5.393 5.393 266,659 -0.55(-9.20%)
Mar 04, 2009 5.700 6.047 5.573 5.940 181,330 +0.40(+7.22%)
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.