Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 34.48 34.72 34.16 34.54 160,787 +0.03(+0.09%)
Feb 27, 2014 34.10 34.53 33.91 34.51 121,517 +0.33(+0.97%)
Feb 26, 2014 34.25 34.60 33.90 34.18 143,312 -0.01(-0.03%)
Feb 25, 2014 34.25 34.60 33.72 34.19 201,586 -0.04(-0.12%)
Feb 24, 2014 34.41 34.49 33.85 34.23 341,620 +0.17(+0.50%)
Feb 21, 2014 33.68 34.42 33.52 34.06 299,103 +0.55(+1.64%)
Feb 20, 2014 33.10 33.67 32.81 33.51 251,149 +0.48(+1.45%)
Feb 19, 2014 33.40 33.68 33.02 33.03 369,435 +0.52(+1.60%)
Feb 18, 2014 31.72 32.59 31.71 32.51 235,587 +0.84(+2.65%)
Feb 14, 2014 31.48 31.67 31.67 31.67 253,100 +0.22(+0.70%)
Feb 13, 2014 29.84 31.54 29.61 31.45 591,842 +1.29(+4.28%)
Feb 12, 2014 30.07 30.34 29.61 30.16 213,779 +0.06(+0.20%)
Feb 11, 2014 30.22 30.22 29.32 30.10 224,365 -0.12(-0.40%)
Feb 10, 2014 30.79 30.79 29.73 30.22 294,526 -0.68(-2.20%)
Feb 07, 2014 30.91 31.25 30.66 30.90 180,531 +0.03(+0.10%)
Feb 06, 2014 30.73 31.26 30.32 30.87 355,487 +0.21(+0.68%)
Feb 05, 2014 31.23 31.33 30.34 30.66 268,083 -0.84(-2.67%)
Feb 04, 2014 32.11 33.00 31.36 31.50 224,588 -0.43(-1.35%)
Feb 03, 2014 33.44 33.88 31.58 31.93 341,970 -1.73(-5.14%)
Jan 31, 2014 32.51 33.93 32.06 33.66 306,631 +0.74(+2.25%)
Jan 30, 2014 32.25 33.09 32.10 32.92 379,174 +0.97(+3.04%)
Jan 29, 2014 31.68 32.06 31.52 31.95 220,149 -0.05(-0.16%)
Jan 28, 2014 32.13 32.43 31.74 32.00 167,970 -0.06(-0.19%)
Jan 27, 2014 32.96 33.12 32.01 32.06 208,804 -0.85(-2.58%)
Jan 24, 2014 33.35 33.35 32.00 32.91 214,352 -0.77(-2.29%)
Jan 23, 2014 33.40 33.73 33.04 33.68 299,078 +0.02(+0.06%)
Jan 22, 2014 33.18 34.21 33.18 33.66 379,785 +0.45(+1.36%)
Jan 21, 2014 33.51 33.52 32.63 33.21 240,710 +0.02(+0.06%)
Jan 17, 2014 32.90 33.19 33.19 33.19 451,900 -0.05(-0.15%)
Jan 16, 2014 33.47 33.58 32.94 33.24 221,177 -0.40(-1.19%)
Jan 15, 2014 33.73 34.10 33.25 33.64 179,674 -0.09(-0.27%)
Jan 14, 2014 34.16 34.16 33.52 33.73 203,386 -0.19(-0.56%)
Jan 13, 2014 34.69 34.92 33.55 33.92 259,818 -0.83(-2.39%)
Jan 10, 2014 32.69 34.77 32.42 34.75 422,512 +2.32(+7.15%)
Jan 09, 2014 32.05 32.47 31.78 32.43 173,638 +0.64(+2.01%)
Jan 08, 2014 30.90 31.87 30.78 31.79 247,281 +0.86(+2.78%)
Jan 07, 2014 30.29 31.28 30.29 30.93 235,363 +0.71(+2.35%)
Jan 06, 2014 31.44 31.47 30.16 30.22 191,175 -0.92(-2.95%)
Jan 03, 2014 30.65 31.22 30.39 31.14 205,110 +0.62(+2.03%)
Jan 02, 2014 31.96 32.11 30.46 30.52 287,415 -1.53(-4.77%)
Dec 31, 2013 31.99 32.05 32.05 32.05 212,500 +0.09(+0.28%)
Dec 30, 2013 32.17 32.52 31.78 31.96 93,711 -0.14(-0.44%)
Dec 27, 2013 32.90 32.90 32.04 32.10 127,344 -0.96(-2.90%)
Dec 26, 2013 32.54 33.11 32.17 33.06 249,226 +0.63(+1.94%)
Dec 24, 2013 32.48 32.84 32.29 32.43 56,227 +0.02(+0.06%)
Dec 23, 2013 31.58 32.56 31.52 32.41 185,640 +0.99(+3.15%)
Dec 20, 2013 31.43 31.77 30.82 31.42 573,675 +0.02(+0.06%)
Dec 19, 2013 32.20 32.20 31.26 31.40 285,673 -0.89(-2.76%)
Dec 18, 2013 32.30 32.82 31.87 32.29 195,701 -0.02(-0.06%)
Dec 17, 2013 32.32 32.97 31.96 32.31 143,435 +0.02(+0.06%)
Dec 16, 2013 31.67 32.70 31.59 32.29 360,166 +0.73(+2.31%)
Dec 13, 2013 31.91 32.18 31.52 31.56 124,088 -0.34(-1.07%)
Dec 12, 2013 32.21 32.22 31.66 31.90 108,505 -0.16(-0.50%)
Dec 11, 2013 32.57 32.80 31.97 32.06 190,713 -0.33(-1.02%)
Dec 10, 2013 32.50 32.75 32.38 32.39 287,822 -0.17(-0.52%)
Dec 09, 2013 32.55 32.77 32.41 32.56 136,842 +0.02(+0.06%)
Dec 06, 2013 33.49 33.58 32.48 32.54 0 -0.57(-1.72%)
Dec 05, 2013 33.15 33.53 33.01 33.11 0 -0.13(-0.39%)
Dec 04, 2013 32.68 33.46 32.47 33.24 0 +0.26(+0.79%)
Dec 03, 2013 33.62 33.91 32.79 32.98 0 -0.84(-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.