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

Saia Inc (NQ: SAIA )

394.86 -1.97 (-0.50%)
Streaming Delayed Price Updated: 9:45 AM 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 (%)
Jul 31, 2009 10.79 12.20 10.68 12.04 371,364 +1.23(+11.34%)
Jul 30, 2009 10.56 11.19 10.56 10.81 215,314 +0.44(+4.24%)
Jul 29, 2009 10.43 10.50 10.11 10.37 156,622 -0.15(-1.46%)
Jul 28, 2009 10.21 10.69 10.21 10.53 158,115 +0.23(+2.20%)
Jul 27, 2009 10.69 10.82 10.11 10.30 337,678 -0.35(-3.26%)
Jul 24, 2009 10.65 10.71 10.10 10.65 380,526 -0.17(-1.54%)
Jul 23, 2009 10.49 11.00 10.40 10.81 137,578 +0.27(+2.59%)
Jul 22, 2009 10.37 10.80 10.24 10.54 121,797 +0.10(+0.96%)
Jul 21, 2009 10.56 10.94 10.39 10.44 163,837 -0.06(-0.57%)
Jul 20, 2009 10.72 10.88 10.41 10.50 182,493 -0.12(-1.13%)
Jul 17, 2009 10.59 10.90 10.52 10.62 208,396 +0.05(+0.50%)
Jul 16, 2009 10.73 10.95 10.41 10.57 227,784 -0.15(-1.43%)
Jul 15, 2009 11.27 11.27 10.51 10.72 461,164 -0.47(-4.23%)
Jul 14, 2009 11.84 12.01 11.09 11.19 285,724 -0.62(-5.25%)
Jul 13, 2009 11.52 11.89 11.22 11.81 155,788 +0.20(+1.72%)
Jul 10, 2009 11.29 11.76 11.25 11.61 138,547 +0.21(+1.87%)
Jul 09, 2009 11.93 12.03 11.38 11.40 162,952 -0.40(-3.39%)
Jul 08, 2009 11.71 11.89 11.43 11.80 179,797 +0.11(+0.97%)
Jul 07, 2009 11.32 12.47 11.05 11.69 586,164 +0.41(+3.61%)
Jul 06, 2009 11.59 11.85 11.05 11.28 290,386 -0.51(-4.30%)
Jul 02, 2009 12.06 12.09 11.67 11.79 265,287 -0.44(-3.60%)
Jul 01, 2009 12.18 12.61 12.08 12.23 170,578 +0.22(+1.83%)
Jun 30, 2009 12.42 12.57 11.71 12.01 322,851 -0.44(-3.54%)
Jun 29, 2009 12.55 12.57 11.89 12.45 249,240 -0.21(-1.63%)
Jun 26, 2009 12.45 12.70 12.27 12.65 603,639 +0.15(+1.23%)
Jun 25, 2009 12.34 12.62 12.11 12.50 473,229 +0.17(+1.35%)
Jun 24, 2009 12.33 12.93 12.25 12.33 390,768 +0.27(+2.27%)
Jun 23, 2009 12.20 12.47 11.96 12.06 382,188 -0.08(-0.66%)
Jun 22, 2009 12.30 12.50 12.06 12.14 285,658 -0.31(-2.46%)
Jun 19, 2009 12.19 12.64 12.07 12.45 736,569 +0.57(+4.83%)
Jun 18, 2009 10.63 12.31 10.42 11.87 851,796 +1.19(+11.17%)
Jun 17, 2009 10.83 10.83 10.33 10.68 287,224 -0.12(-1.11%)
Jun 16, 2009 11.17 11.84 10.63 10.80 516,148 -0.38(-3.40%)
Jun 15, 2009 10.59 11.21 10.43 11.18 428,694 +0.63(+6.00%)
Jun 12, 2009 10.24 10.60 10.24 10.55 202,240 +0.24(+2.33%)
Jun 11, 2009 10.03 10.34 9.747 10.31 143,157 +0.34(+3.41%)
Jun 10, 2009 9.687 10.09 9.360 9.967 292,987 +0.31(+3.17%)
Jun 09, 2009 9.420 9.800 9.187 9.660 361,252 +0.41(+4.47%)
Jun 08, 2009 9.127 9.440 9.060 9.247 267,544 -0.36(-3.75%)
Jun 05, 2009 9.727 9.727 9.340 9.607 158,958 +0.01(+0.14%)
Jun 04, 2009 9.380 9.627 9.180 9.593 132,909 +0.17(+1.77%)
Jun 03, 2009 9.567 9.720 9.240 9.427 268,651 -0.25(-2.55%)
Jun 02, 2009 9.613 9.727 9.127 9.673 243,067 -0.03(-0.27%)
Jun 01, 2009 9.320 9.727 9.100 9.700 319,909 +0.53(+5.82%)
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%)
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.