Mail

SAIA - Saia, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	288.16	290.01	280.81	284.16	284.16	345,800
30 May 2023	285.56	289.28	283.75	288.32	288.32	277,500
26 May 2023	280.92	286.56	280.92	284.30	284.30	172,000
25 May 2023	274.75	283.29	274.75	280.92	280.92	292,500
24 May 2023	271.96	277.21	266.91	273.42	273.42	262,100
23 May 2023	271.83	278.91	269.54	274.43	274.43	293,000
22 May 2023	281.21	285.34	273.51	274.08	274.08	321,900
19 May 2023	284.17	285.62	273.24	277.72	277.72	322,000
18 May 2023	276.92	284.16	274.71	282.04	282.04	267,600
17 May 2023	271.95	280.07	269.06	277.31	277.31	232,200
16 May 2023	273.46	276.34	268.46	270.82	270.82	264,500
15 May 2023	282.36	282.36	276.15	276.42	276.42	226,400
12 May 2023	283.31	284.81	277.33	280.47	280.47	204,000
11 May 2023	284.09	285.34	276.49	281.99	281.99	262,500
10 May 2023	289.75	292.19	283.34	284.09	284.09	311,300
09 May 2023	284.69	286.43	279.69	284.06	284.06	337,100
08 May 2023	293.18	295.72	286.32	287.72	287.72	333,500
05 May 2023	294.72	296.65	288.71	293.07	293.07	277,200
04 May 2023	294.10	299.40	288.96	291.36	291.36	250,900
03 May 2023	296.21	302.99	295.21	295.81	295.81	293,100
02 May 2023	288.40	296.23	282.70	294.24	294.24	414,700
01 May 2023	298.00	299.20	286.57	290.82	290.82	527,000
28 Apr 2023	279.51	305.61	277.01	297.77	297.77	1,330,000
27 Apr 2023	250.14	262.58	247.63	259.92	259.92	809,300
26 Apr 2023	275.07	275.07	244.69	248.06	248.06	968,400
25 Apr 2023	281.12	283.67	275.66	280.92	280.92	326,600
24 Apr 2023	277.76	288.48	277.76	286.88	286.88	284,700
21 Apr 2023	280.72	291.92	277.71	279.98	279.98	581,600
20 Apr 2023	271.36	285.38	271.36	278.64	278.64	396,100
19 Apr 2023	272.38	276.06	268.12	274.25	274.25	393,400
18 Apr 2023	271.61	278.44	267.50	273.26	273.26	297,500
17 Apr 2023	263.45	269.25	260.16	268.86	268.86	245,400
14 Apr 2023	257.24	264.71	255.31	261.46	261.46	428,000
13 Apr 2023	273.93	273.93	253.59	258.02	258.02	533,800
12 Apr 2023	273.88	276.97	270.10	272.39	272.39	261,200
11 Apr 2023	268.68	273.92	268.01	271.52	271.52	336,700
10 Apr 2023	252.46	267.39	252.46	266.94	266.94	311,500
06 Apr 2023	255.22	259.99	249.45	254.09	254.09	357,600
05 Apr 2023	253.02	256.91	244.70	256.06	256.06	695,400
04 Apr 2023	265.16	265.16	253.90	256.29	256.29	388,700
03 Apr 2023	271.49	273.99	258.33	264.66	264.66	412,200
31 Mar 2023	272.03	275.87	267.91	272.08	272.08	333,400
30 Mar 2023	271.57	273.19	270.08	271.11	271.11	274,300
29 Mar 2023	275.32	281.79	266.00	268.43	268.43	333,200
28 Mar 2023	274.65	276.48	271.36	272.15	272.15	169,700
27 Mar 2023	273.74	278.19	271.41	275.80	275.80	201,600
24 Mar 2023	266.00	273.00	262.31	271.45	271.45	212,600
23 Mar 2023	277.20	281.49	266.39	269.36	269.36	365,300
22 Mar 2023	278.32	283.40	272.81	274.30	274.30	272,500
21 Mar 2023	277.97	282.95	275.89	281.51	281.51	382,600
20 Mar 2023	268.09	272.83	264.72	270.65	270.65	312,100
17 Mar 2023	275.26	281.21	266.91	267.82	267.82	472,500
16 Mar 2023	267.65	279.99	264.67	278.41	278.41	292,500
15 Mar 2023	270.12	273.85	264.17	272.14	272.14	441,800
14 Mar 2023	278.43	283.22	269.76	276.43	276.43	467,900
13 Mar 2023	272.32	274.49	263.85	270.43	270.43	289,400
10 Mar 2023	279.95	281.77	272.80	276.31	276.31	457,100
09 Mar 2023	289.56	295.05	280.17	280.66	280.66	232,300
08 Mar 2023	287.22	289.91	284.43	289.56	289.56	117,500
07 Mar 2023	292.81	295.72	286.17	288.42	288.42	308,400
06 Mar 2023	293.25	298.35	291.30	292.81	292.81	330,000
03 Mar 2023	289.01	296.73	288.66	295.65	295.65	544,800
02 Mar 2023	270.49	287.77	269.26	285.53	285.53	392,900
01 Mar 2023	270.87	277.05	269.57	272.42	272.42	289,800
28 Feb 2023	270.47	273.93	266.44	270.87	270.87	377,300
27 Feb 2023	273.79	274.89	269.51	270.63	270.63	263,000
24 Feb 2023	271.08	273.35	267.54	270.37	270.37	359,500
23 Feb 2023	275.14	279.20	270.98	276.91	276.91	330,400
22 Feb 2023	273.00	278.20	272.90	274.59	274.59	452,600
21 Feb 2023	277.58	281.89	271.13	272.70	272.70	466,400
17 Feb 2023	277.81	283.11	273.65	282.86	282.86	370,900
16 Feb 2023	277.47	286.06	272.61	277.32	277.32	384,700
15 Feb 2023	272.44	281.44	272.44	281.44	281.44	238,800
14 Feb 2023	272.43	278.41	268.04	277.88	277.88	229,200
13 Feb 2023	265.60	275.11	265.57	275.00	275.00	418,000
10 Feb 2023	273.04	277.40	269.10	272.00	272.00	526,900
09 Feb 2023	291.93	291.93	274.62	277.23	277.23	831,400
08 Feb 2023	295.08	298.29	287.61	290.52	290.52	290,700
07 Feb 2023	292.17	299.62	288.97	296.03	296.03	367,800
06 Feb 2023	290.10	297.80	282.95	293.67	293.67	418,600
03 Feb 2023	268.53	302.54	263.91	286.36	286.36	746,200
02 Feb 2023	294.56	306.40	286.24	287.61	287.61	1,652,100
01 Feb 2023	279.09	300.39	278.22	295.64	295.64	1,017,000
31 Jan 2023	266.22	277.51	262.28	272.78	272.78	628,300
30 Jan 2023	267.67	271.20	263.12	264.41	264.41	449,900
27 Jan 2023	255.80	278.10	255.80	272.75	272.75	728,300
26 Jan 2023	259.00	261.57	249.07	255.82	255.82	432,000
25 Jan 2023	253.54	258.68	250.54	257.58	257.58	348,600
24 Jan 2023	257.19	260.99	255.75	258.67	258.67	209,400
23 Jan 2023	250.76	264.43	248.30	261.02	261.02	527,800
20 Jan 2023	243.26	249.45	240.87	248.92	248.92	306,100
19 Jan 2023	238.52	243.44	235.52	240.46	240.46	350,600
18 Jan 2023	239.21	254.32	227.33	242.94	242.94	468,500
17 Jan 2023	241.37	243.38	237.13	238.26	238.26	275,800
13 Jan 2023	238.49	242.16	235.03	242.09	242.09	276,900
12 Jan 2023	238.06	240.09	232.27	240.00	240.00	308,100
11 Jan 2023	235.20	240.06	231.51	236.64	236.64	370,300
10 Jan 2023	227.41	232.54	223.63	232.13	232.13	304,100
09 Jan 2023	227.21	234.90	222.02	227.41	227.41	392,000
06 Jan 2023	212.95	225.95	211.55	222.75	222.75	375,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...