Singapore markets close in 2 hours 3 minutes

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
243.59+9.17 (+3.91%)
At close: 04:00PM EST
243.59 0.00 (0.00%)
After hours: 07:30PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2022232.20244.55230.80243.59243.59456,700
29 Nov 2022230.00237.32226.64234.42234.42405,000
28 Nov 2022233.30237.73226.41227.45227.45276,300
25 Nov 2022232.33238.21232.33236.77236.77145,200
23 Nov 2022230.35238.60229.04236.45236.45234,300
22 Nov 2022235.28237.44228.74230.83230.83190,100
21 Nov 2022235.01237.97233.37234.82234.82166,300
18 Nov 2022242.66243.37229.27236.43236.43430,100
17 Nov 2022239.78241.85230.73237.01237.01444,900
16 Nov 2022256.54257.11246.35248.06248.06549,300
15 Nov 2022259.62265.56256.00261.59261.59451,700
14 Nov 2022244.78256.38240.24254.40254.40602,800
11 Nov 2022245.75254.14244.66247.50247.50545,800
10 Nov 2022228.02246.13228.02245.01245.01537,600
09 Nov 2022218.19224.24212.95214.64214.64429,200
08 Nov 2022221.04225.33215.56223.00223.00577,300
07 Nov 2022209.71221.19209.25218.82218.82468,800
04 Nov 2022198.90209.91197.83209.90209.90412,200
03 Nov 2022196.06198.56185.00195.00195.00473,900
02 Nov 2022205.71212.12199.42199.43199.43526,600
01 Nov 2022196.73208.31190.66207.32207.32875,000
31 Oct 2022192.37202.85190.23198.86198.86568,500
28 Oct 2022192.04195.78187.32192.21192.21467,500
27 Oct 2022200.28203.72188.53189.86189.86338,500
26 Oct 2022199.17201.81189.30198.90198.90565,500
25 Oct 2022195.66204.58195.40198.18198.18493,100
24 Oct 2022190.68198.17187.78194.58194.58381,200
21 Oct 2022187.43189.34180.17189.25189.25695,900
20 Oct 2022193.91197.01185.76186.37186.37512,600
19 Oct 2022204.12204.12195.48196.87196.87322,000
18 Oct 2022208.30212.14203.19205.84205.84335,600
17 Oct 2022200.71207.02200.07202.74202.74332,300
14 Oct 2022203.70204.11194.89196.22196.22274,000
13 Oct 2022196.81205.68190.30201.84201.84386,600
12 Oct 2022199.99207.02196.46203.54203.54399,000
11 Oct 2022200.57204.50197.45198.30198.30359,600
10 Oct 2022199.50207.37196.00202.25202.25294,500
07 Oct 2022197.69201.37195.58197.52197.52472,000
06 Oct 2022200.54207.17200.54201.63201.63245,800
05 Oct 2022201.52205.70200.84202.96202.96266,800
04 Oct 2022202.45206.00198.77205.90205.90408,300
03 Oct 2022191.36203.85190.50198.25198.25433,500
30 Sept 2022194.09197.58189.29190.00190.00416,400
29 Sept 2022195.54200.52194.39194.65194.65443,000
28 Sept 2022191.88200.57189.92199.23199.23460,000
27 Sept 2022187.79192.76187.24192.26192.26671,400
26 Sept 2022183.69187.19181.98185.48185.48561,100
23 Sept 2022182.78184.26178.31183.54183.54782,700
22 Sept 2022187.19188.72183.21185.36185.36729,000
21 Sept 2022189.32194.92187.70189.37189.37536,200
20 Sept 2022186.47187.12182.01186.48186.48394,800
19 Sept 2022184.87194.07180.55189.25189.25532,600
16 Sept 2022181.21186.96176.70185.17185.171,122,400
15 Sept 2022192.21195.04187.24189.50189.50533,700
14 Sept 2022196.71196.71191.43194.07194.07370,000
13 Sept 2022198.00201.85196.01196.71196.71369,200
12 Sept 2022203.24209.82203.00208.05208.05329,600
09 Sept 2022195.60204.40195.03202.28202.28551,700
08 Sept 2022198.58199.83190.97195.67195.67696,300
07 Sept 2022210.27210.57199.14201.97201.97725,600
06 Sept 2022206.59211.48205.69209.58209.58325,400
02 Sept 2022211.80214.59204.03206.21206.21295,300
01 Sept 2022201.70210.72201.70209.98209.98374,600
31 Aug 2022217.13217.13206.37206.83206.83412,000
30 Aug 2022218.25218.25210.82215.43215.43287,400
29 Aug 2022219.11220.94215.27215.78215.78288,000
26 Aug 2022231.51234.68221.25222.43222.43314,600
25 Aug 2022224.53232.88222.84232.75232.75232,500
24 Aug 2022219.62224.91218.81221.70221.70147,800
23 Aug 2022223.58226.17219.03219.96219.96195,900
22 Aug 2022221.70223.15218.33222.97222.97282,900
19 Aug 2022230.10232.02224.54229.46229.46296,200
18 Aug 2022232.30236.15231.96234.26234.26222,500
17 Aug 2022234.96234.96227.21232.67232.67341,500
16 Aug 2022239.79242.15236.93239.08239.08327,700
15 Aug 2022243.88245.78236.68240.25240.25359,300
12 Aug 2022256.93256.98245.38246.49246.49377,400
11 Aug 2022252.43263.37251.84253.00253.00493,700
10 Aug 2022243.31250.75242.08249.72249.72326,200
09 Aug 2022238.39241.43233.51235.68235.68370,500
08 Aug 2022242.16247.65241.44241.73241.73306,200
05 Aug 2022235.67245.05233.56241.41241.41205,900
04 Aug 2022237.46241.98236.08240.40240.40221,800
03 Aug 2022234.19238.37232.88236.63236.63289,800
02 Aug 2022237.36238.56231.95233.09233.09363,600
01 Aug 2022237.52242.30234.29239.87239.87313,300
29 Jul 2022232.62240.05230.94237.85237.85447,400
28 Jul 2022217.39234.68211.22234.03234.03700,100
27 Jul 2022211.91215.42194.80211.05211.05971,900
26 Jul 2022208.81211.44202.57206.11206.11494,200
25 Jul 2022208.38211.81203.00211.35211.35527,700
22 Jul 2022213.50217.24206.88210.03210.03529,700
21 Jul 2022213.23221.08212.21214.70214.70488,800
20 Jul 2022209.59214.05207.62212.52212.52379,200
19 Jul 2022202.37210.46196.09209.40209.40274,600
18 Jul 2022199.13204.51197.77198.76198.76335,400
15 Jul 2022198.47200.33192.18195.67195.67364,500
14 Jul 2022191.23195.14184.65194.69194.69447,800
13 Jul 2022202.32202.32190.55192.95192.95511,900
12 Jul 2022203.54212.37203.31206.97206.97596,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...