Singapore markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,232.21 -1,112.65 (-3.67%) CMC Crypto 200
650.34 -23.03 (-3.42%)
Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 187.13 | 188.89 | 178.94 | 187.55 | 187.55 | 498,901 |
| 19 May 2022 | 178.01 | 186.34 | 173.64 | 184.39 | 184.39 | 742,600 |
| 18 May 2022 | 201.73 | 205.87 | 175.14 | 181.35 | 181.35 | 1,174,000 |
| 17 May 2022 | 206.00 | 208.96 | 198.93 | 207.44 | 207.44 | 308,800 |
| 16 May 2022 | 213.07 | 213.09 | 198.05 | 199.47 | 199.47 | 394,700 |
| 13 May 2022 | 207.92 | 218.60 | 207.77 | 215.05 | 215.05 | 681,100 |
| 12 May 2022 | 202.14 | 208.70 | 195.01 | 205.20 | 205.20 | 501,300 |
| 11 May 2022 | 211.44 | 218.54 | 204.00 | 206.61 | 206.61 | 455,200 |
| 10 May 2022 | 216.13 | 221.55 | 204.12 | 214.49 | 214.49 | 583,700 |
| 09 May 2022 | 209.95 | 216.00 | 209.43 | 210.78 | 210.78 | 455,200 |
| 06 May 2022 | 215.27 | 224.91 | 208.31 | 216.93 | 216.93 | 529,700 |
| 05 May 2022 | 220.17 | 221.69 | 211.91 | 218.20 | 218.20 | 388,900 |
| 04 May 2022 | 209.25 | 228.78 | 209.20 | 225.89 | 225.89 | 637,300 |
| 03 May 2022 | 212.53 | 212.53 | 203.84 | 210.91 | 210.91 | 551,400 |
| 02 May 2022 | 205.27 | 214.77 | 195.81 | 208.89 | 208.89 | 889,000 |
| 29 Apr 2022 | 210.89 | 217.98 | 205.35 | 205.96 | 205.96 | 604,900 |
| 28 Apr 2022 | 201.94 | 214.32 | 196.55 | 212.72 | 212.72 | 614,700 |
| 27 Apr 2022 | 202.83 | 208.16 | 193.43 | 196.76 | 196.76 | 571,900 |
| 26 Apr 2022 | 214.01 | 217.42 | 203.36 | 204.63 | 204.63 | 384,900 |
| 25 Apr 2022 | 203.41 | 215.32 | 203.00 | 215.06 | 215.06 | 429,300 |
| 22 Apr 2022 | 210.51 | 212.47 | 205.34 | 207.12 | 207.12 | 353,100 |
| 21 Apr 2022 | 217.88 | 220.58 | 208.42 | 209.32 | 209.32 | 494,700 |
| 20 Apr 2022 | 207.95 | 214.93 | 207.64 | 212.30 | 212.30 | 590,800 |
| 19 Apr 2022 | 199.37 | 208.72 | 198.62 | 206.94 | 206.94 | 485,100 |
| 18 Apr 2022 | 197.00 | 198.32 | 192.17 | 197.26 | 197.26 | 450,600 |
| 14 Apr 2022 | 206.76 | 207.25 | 198.36 | 199.73 | 199.73 | 565,300 |
| 13 Apr 2022 | 204.87 | 209.63 | 204.10 | 208.94 | 208.94 | 266,500 |
| 12 Apr 2022 | 205.28 | 210.02 | 202.17 | 203.83 | 203.83 | 489,300 |
| 11 Apr 2022 | 201.39 | 208.00 | 199.65 | 203.41 | 203.41 | 480,400 |
| 08 Apr 2022 | 203.24 | 206.45 | 194.03 | 202.68 | 202.68 | 877,500 |
| 07 Apr 2022 | 211.70 | 214.22 | 200.50 | 206.06 | 206.06 | 984,800 |
| 06 Apr 2022 | 218.02 | 219.89 | 208.47 | 211.50 | 211.50 | 659,700 |
| 05 Apr 2022 | 236.40 | 237.17 | 220.31 | 221.77 | 221.77 | 747,300 |
| 04 Apr 2022 | 239.85 | 239.85 | 225.95 | 235.55 | 235.55 | 684,900 |
| 01 Apr 2022 | 245.97 | 248.73 | 226.01 | 233.72 | 233.72 | 1,237,600 |
| 31 Mar 2022 | 265.06 | 268.77 | 243.79 | 243.82 | 243.82 | 895,900 |
| 30 Mar 2022 | 274.74 | 274.74 | 257.47 | 261.31 | 261.31 | 430,500 |
| 29 Mar 2022 | 275.57 | 277.42 | 268.51 | 274.80 | 274.80 | 378,800 |
| 28 Mar 2022 | 266.24 | 271.08 | 259.23 | 270.24 | 270.24 | 354,300 |
| 25 Mar 2022 | 278.06 | 279.63 | 256.79 | 263.91 | 263.91 | 453,600 |
| 24 Mar 2022 | 275.78 | 278.39 | 268.24 | 277.69 | 277.69 | 219,300 |
| 23 Mar 2022 | 283.59 | 283.59 | 270.86 | 271.25 | 271.25 | 148,000 |
| 22 Mar 2022 | 281.25 | 288.56 | 280.69 | 286.79 | 286.79 | 379,100 |
| 21 Mar 2022 | 286.18 | 291.22 | 274.03 | 281.14 | 281.14 | 220,500 |
| 18 Mar 2022 | 280.13 | 294.05 | 278.01 | 292.02 | 292.02 | 473,600 |
| 17 Mar 2022 | 276.14 | 283.32 | 274.94 | 282.31 | 282.31 | 180,300 |
| 16 Mar 2022 | 264.22 | 282.86 | 263.32 | 280.58 | 280.58 | 334,400 |
| 15 Mar 2022 | 254.19 | 260.18 | 249.84 | 258.79 | 258.79 | 326,500 |
| 14 Mar 2022 | 262.75 | 265.50 | 246.98 | 251.03 | 251.03 | 300,800 |
| 11 Mar 2022 | 274.39 | 274.39 | 260.45 | 261.35 | 261.35 | 202,800 |
| 10 Mar 2022 | 262.44 | 269.77 | 259.30 | 267.79 | 267.79 | 184,000 |
| 09 Mar 2022 | 260.56 | 273.68 | 257.63 | 269.74 | 269.74 | 266,800 |
| 08 Mar 2022 | 248.02 | 260.94 | 243.96 | 252.24 | 252.24 | 195,900 |
| 07 Mar 2022 | 269.87 | 292.45 | 243.29 | 245.48 | 245.48 | 367,900 |
| 04 Mar 2022 | 281.01 | 281.21 | 261.49 | 264.70 | 264.70 | 377,100 |
| 03 Mar 2022 | 285.84 | 292.17 | 277.63 | 280.26 | 280.26 | 264,300 |
| 02 Mar 2022 | 286.63 | 295.23 | 286.63 | 287.79 | 287.79 | 266,500 |
| 01 Mar 2022 | 285.40 | 292.73 | 281.04 | 283.27 | 283.27 | 309,800 |
| 28 Feb 2022 | 270.35 | 289.25 | 270.35 | 287.23 | 287.23 | 412,900 |
| 25 Feb 2022 | 263.65 | 275.07 | 263.37 | 274.48 | 274.48 | 206,600 |
| 24 Feb 2022 | 246.73 | 265.16 | 234.86 | 264.49 | 264.49 | 222,700 |
| 23 Feb 2022 | 261.85 | 263.12 | 256.25 | 256.26 | 256.26 | 200,000 |
| 22 Feb 2022 | 263.29 | 268.83 | 255.59 | 257.07 | 257.07 | 420,500 |
| 18 Feb 2022 | 268.02 | 272.38 | 266.76 | 267.94 | 267.94 | 311,900 |
| 17 Feb 2022 | 273.02 | 273.02 | 267.32 | 267.97 | 267.97 | 290,300 |
| 16 Feb 2022 | 273.85 | 275.82 | 267.43 | 274.75 | 274.75 | 156,200 |
| 15 Feb 2022 | 275.15 | 279.50 | 274.47 | 277.03 | 277.03 | 144,600 |
| 14 Feb 2022 | 263.28 | 275.46 | 263.28 | 268.82 | 268.82 | 389,600 |
| 11 Feb 2022 | 274.58 | 279.97 | 259.59 | 264.71 | 264.71 | 629,100 |
| 10 Feb 2022 | 280.11 | 293.37 | 278.29 | 280.15 | 280.15 | 235,100 |
| 09 Feb 2022 | 287.81 | 295.43 | 285.61 | 290.38 | 290.38 | 244,600 |
| 08 Feb 2022 | 277.88 | 289.16 | 277.88 | 283.66 | 283.66 | 186,100 |
| 07 Feb 2022 | 283.78 | 286.39 | 271.09 | 277.86 | 277.86 | 229,300 |
| 04 Feb 2022 | 290.91 | 295.53 | 274.54 | 283.83 | 283.83 | 428,100 |
| 03 Feb 2022 | 296.25 | 296.25 | 285.50 | 291.00 | 291.00 | 600,000 |
| 02 Feb 2022 | 302.00 | 304.49 | 278.99 | 299.00 | 299.00 | 480,200 |
| 01 Feb 2022 | 289.79 | 302.41 | 287.50 | 299.72 | 299.72 | 661,900 |
| 31 Jan 2022 | 270.66 | 284.64 | 270.24 | 284.28 | 284.28 | 257,300 |
| 28 Jan 2022 | 266.14 | 270.90 | 258.67 | 270.32 | 270.32 | 357,200 |
| 27 Jan 2022 | 282.62 | 288.99 | 263.00 | 266.15 | 266.15 | 300,600 |
| 26 Jan 2022 | 292.77 | 299.30 | 276.28 | 281.23 | 281.23 | 498,200 |
| 25 Jan 2022 | 303.47 | 303.47 | 278.20 | 285.64 | 285.64 | 475,500 |
| 24 Jan 2022 | 275.47 | 298.46 | 267.01 | 295.83 | 295.83 | 611,700 |
| 21 Jan 2022 | 280.30 | 286.82 | 272.20 | 272.74 | 272.74 | 365,700 |
| 20 Jan 2022 | 287.44 | 296.24 | 282.59 | 287.01 | 287.01 | 997,300 |
| 19 Jan 2022 | 278.88 | 286.07 | 273.50 | 282.19 | 282.19 | 612,600 |
| 18 Jan 2022 | 269.84 | 282.05 | 267.95 | 279.16 | 279.16 | 427,400 |
| 14 Jan 2022 | 269.00 | 277.20 | 264.08 | 276.60 | 276.60 | 348,200 |
| 13 Jan 2022 | 283.99 | 285.00 | 269.39 | 270.70 | 270.70 | 276,000 |
| 12 Jan 2022 | 283.19 | 291.92 | 279.18 | 283.05 | 283.05 | 270,700 |
| 11 Jan 2022 | 285.32 | 285.97 | 272.51 | 279.14 | 279.14 | 333,600 |
| 10 Jan 2022 | 278.37 | 284.91 | 268.73 | 284.52 | 284.52 | 431,800 |
| 07 Jan 2022 | 294.13 | 297.57 | 282.34 | 282.78 | 282.78 | 287,700 |
| 06 Jan 2022 | 295.89 | 298.40 | 290.76 | 294.77 | 294.77 | 276,100 |
| 05 Jan 2022 | 314.29 | 315.40 | 291.08 | 292.58 | 292.58 | 430,800 |
| 04 Jan 2022 | 317.26 | 322.28 | 310.13 | 317.83 | 317.83 | 264,600 |
| 03 Jan 2022 | 336.44 | 342.99 | 310.86 | 314.77 | 314.77 | 314,800 |
| 31 Dec 2021 | 331.48 | 339.30 | 330.45 | 337.03 | 337.03 | 236,500 |
| 30 Dec 2021 | 336.00 | 340.81 | 332.63 | 332.84 | 332.84 | 137,600 |
| 29 Dec 2021 | 330.82 | 336.97 | 328.53 | 335.41 | 335.41 | 127,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
