Canada markets open in 2 hours 47 minutes

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
546.28+23.66 (+4.53%)
At close: 04:00PM EDT
538.30 -7.98 (-1.46%)
After hours: 06:50PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2024526.37552.40526.12546.28546.28330,100
Apr 22, 2024522.39534.16519.00522.62522.62240,600
Apr 19, 2024520.00528.31514.19517.51517.51246,100
Apr 18, 2024545.46545.46522.11522.53522.53341,300
Apr 17, 2024547.17552.39532.42541.29541.29275,600
Apr 16, 2024576.11576.96554.44556.27556.27302,400
Apr 15, 2024584.33591.34572.60576.97576.97254,900
Apr 12, 2024581.64585.64571.46577.72577.72237,200
Apr 11, 2024574.78588.77572.06587.91587.91216,400
Apr 10, 2024582.96588.23573.42581.00581.00222,600
Apr 09, 2024596.95596.95573.29591.72591.72264,200
Apr 08, 2024596.57605.89591.15598.00598.00255,300
Apr 05, 2024574.61597.81570.00593.00593.00210,800
Apr 04, 2024578.37594.69571.07571.66571.66279,200
Apr 03, 2024574.77590.40574.77578.37578.37209,700
Apr 02, 2024580.79583.60567.53576.86576.86235,700
Apr 01, 2024583.94590.00578.44585.77585.77189,900
Mar 28, 2024581.28586.67574.10585.00585.00209,100
Mar 27, 2024592.09592.35572.76580.46580.46187,800
Mar 26, 2024590.28594.44581.54587.48587.48231,400
Mar 25, 2024585.75587.15579.41586.45586.45142,300
Mar 22, 2024585.49586.61576.33585.93585.93166,500
Mar 21, 2024576.44587.70570.19585.52585.52203,400
Mar 20, 2024557.39572.64556.67568.00568.00464,000
Mar 19, 2024554.64562.68551.66560.00560.00234,100
Mar 18, 2024573.00582.22558.98560.75560.75308,800
Mar 15, 2024585.30592.10576.65578.08578.08400,100
Mar 14, 2024594.83596.37579.92588.70588.70237,600
Mar 13, 2024595.62600.31591.01592.81592.81199,600
Mar 12, 2024580.98598.77578.66596.11596.11178,800
Mar 11, 2024582.88585.66568.29579.19579.19250,700
Mar 08, 2024604.00606.80582.62583.67583.67261,200
Mar 07, 2024606.41609.62599.84601.36601.36338,200
Mar 06, 2024605.38628.34605.01605.92605.92392,600
Mar 05, 2024584.36617.20583.47604.77604.77517,700
Mar 04, 2024582.28595.68581.67584.01584.01199,600
Mar 01, 2024576.50588.40574.66579.56579.56333,200
Feb 29, 2024566.58581.54564.98575.40575.40409,600
Feb 28, 2024565.72570.98556.36562.59562.59205,900
Feb 27, 2024575.00580.00566.68570.40570.40234,700
Feb 26, 2024561.03580.00561.03574.36574.36242,600
Feb 23, 2024562.57566.99557.95563.59563.59180,300
Feb 22, 2024556.66562.88555.00559.14559.14250,200
Feb 21, 2024526.99549.02525.42547.33547.33274,900
Feb 20, 2024536.16542.14519.79529.41529.41364,900
Feb 16, 2024548.07554.80538.54540.73540.73289,300
Feb 15, 2024567.94569.20549.34552.53552.53340,200
Feb 14, 2024556.83568.85556.83562.47562.47251,700
Feb 13, 2024545.67567.05543.43555.00555.00338,900
Feb 12, 2024571.64571.64552.43560.40560.40290,900
Feb 09, 2024558.67568.71549.35565.27565.27379,500
Feb 08, 2024535.75553.68533.87553.10553.10315,100
Feb 07, 2024536.07556.94532.90536.02536.02496,800
Feb 06, 2024530.05540.45521.00530.76530.76343,100
Feb 05, 2024534.99545.45520.11531.75531.75398,400
Feb 02, 2024486.56535.57444.34534.51534.511,005,200
Feb 01, 2024450.58469.35441.24467.45467.45406,300
Jan 31, 2024455.00468.83436.66450.58450.58499,800
Jan 30, 2024455.67459.12452.11453.03453.03263,800
Jan 29, 2024448.82460.45448.41459.18459.18200,500
Jan 26, 2024452.52453.48444.98450.15450.15157,200
Jan 25, 2024457.93463.28450.17452.52452.52254,100
Jan 24, 2024465.13466.09452.22452.37452.37149,200
Jan 23, 2024469.35472.10459.90460.77460.77264,000
Jan 22, 2024457.90469.87457.90468.91468.91271,600
Jan 19, 2024440.91451.16438.28450.82450.82169,100
Jan 18, 2024435.81449.12434.29441.53441.53239,000
Jan 17, 2024432.81433.53420.11431.74431.74235,200
Jan 16, 2024436.96445.95433.46437.99437.99235,000
Jan 12, 2024435.22443.00431.81439.86439.86269,500
Jan 11, 2024437.75437.75425.59433.65433.65203,400
Jan 10, 2024430.07436.36424.64435.98435.98217,700
Jan 09, 2024427.09439.03427.01430.07430.07200,000
Jan 08, 2024421.61430.86416.93430.82430.82206,300
Jan 05, 2024421.23426.06417.50419.14419.14164,200
Jan 04, 2024417.84426.23414.18421.22421.22266,200
Jan 03, 2024422.96426.77417.21418.79418.79225,400
Jan 02, 2024436.04440.58421.36427.50427.50297,400
Dec 29, 2023446.53450.40437.32438.22438.22161,000
Dec 28, 2023451.17454.54446.02448.43448.43138,800
Dec 27, 2023457.33460.45450.28451.64451.64168,200
Dec 26, 2023451.43461.92451.43457.86457.86149,700
Dec 22, 2023453.06459.34449.24451.85451.85236,800
Dec 21, 2023440.57452.40439.90450.67450.67225,300
Dec 20, 2023421.09450.80420.85436.54436.54475,300
Dec 19, 2023419.50431.17419.50428.04428.04206,100
Dec 18, 2023414.85426.81413.54417.58417.58296,500
Dec 15, 2023409.14426.65407.73414.85414.85582,500
Dec 14, 2023400.17411.37400.17406.51406.51347,200
Dec 13, 2023403.47403.47389.95398.78398.78371,500
Dec 12, 2023396.22408.50394.66403.85403.85280,500
Dec 11, 2023391.04404.80391.04397.45397.45218,500
Dec 08, 2023388.59399.99385.50391.50391.50327,200
Dec 07, 2023389.94390.87378.80390.37390.37492,800
Dec 06, 2023421.88424.10387.75390.06390.06547,400
Dec 05, 2023423.96428.66416.82418.88418.88265,100
Dec 04, 2023414.44428.79410.00425.32425.32358,400
Dec 01, 2023388.48417.21387.01416.67416.67399,100
Nov 30, 2023383.93392.63377.19390.39390.39527,200
Nov 29, 2023408.64411.85382.92383.93383.93689,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...