Singapore markets closed

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.00-4.65 (-2.39%)
At close: 04:00PM EDT
190.00 0.00 (0.00%)
After hours: 05:00PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
11 Jul 2022201.94206.26201.94204.74204.74320,400
08 Jul 2022199.61206.05196.80204.98204.98449,700
07 Jul 2022197.70204.80196.63202.62202.62362,300
06 Jul 2022192.65197.46187.02195.11195.11474,800
05 Jul 2022181.30191.86179.12191.44191.44304,400
01 Jul 2022185.81190.59182.77186.83186.83227,100
30 Jun 2022181.42192.50179.26188.00188.00470,100
29 Jun 2022180.89183.78175.48183.75183.75309,600
28 Jun 2022194.17197.42180.52180.79180.79450,600
27 Jun 2022193.76198.15190.46190.93190.93434,600
24 Jun 2022185.00197.57185.00190.69190.69662,300
23 Jun 2022170.63181.59168.94181.57181.57465,800
22 Jun 2022168.03174.99168.03170.76170.76248,900
21 Jun 2022176.56179.15173.18174.66174.66427,800
17 Jun 2022179.95179.95170.18171.86171.86684,600
16 Jun 2022179.61180.23174.10175.41175.41429,100
15 Jun 2022184.33188.89180.17185.61185.61499,500
14 Jun 2022185.98186.82177.78182.04182.04598,500
13 Jun 2022183.90186.91177.69181.30181.30485,200
10 Jun 2022196.89201.92186.94191.24191.24501,400
09 Jun 2022204.71210.92202.55203.15203.15448,300
08 Jun 2022217.96219.31205.64207.72207.72785,600
07 Jun 2022215.62220.61210.69220.01220.01578,100
06 Jun 2022211.66221.51210.96221.22221.22480,300
03 Jun 2022203.46213.63201.50210.52210.52449,500
02 Jun 2022196.44207.88196.44207.38207.38356,300
01 Jun 2022200.60203.87195.66195.90195.90357,000
31 May 2022200.16201.62192.65197.59197.59555,100
27 May 2022198.49202.35197.77199.14199.14338,500
26 May 2022188.78198.53187.84196.28196.28277,800
25 May 2022182.41188.71180.33186.00186.00537,600
24 May 2022186.31187.87180.44184.73184.73384,200
23 May 2022193.72196.78186.81190.56190.56331,300
20 May 2022187.13188.89178.94187.55187.55498,900
19 May 2022178.01186.34173.64184.39184.39742,600
18 May 2022201.73205.87175.14181.35181.351,174,000
17 May 2022206.00208.96198.93207.44207.44308,800
16 May 2022213.07213.09198.05199.47199.47394,700
13 May 2022207.92218.60207.77215.05215.05681,100
12 May 2022202.14208.70195.01205.20205.20501,300
11 May 2022211.44218.54204.00206.61206.61455,200
10 May 2022216.13221.55204.12214.49214.49583,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...