Singapore markets open in 7 hours 27 minutes

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
289.69+16.91 (+6.20%)
As of 12:33PM EST. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 2023279.09289.84278.22289.69289.69447,064
31 Jan 2023266.22277.51262.28272.78272.78628,300
30 Jan 2023267.67271.20263.12264.41264.41449,900
27 Jan 2023255.80278.10255.80272.75272.75728,300
26 Jan 2023259.00261.57249.07255.82255.82432,000
25 Jan 2023253.54258.68250.54257.58257.58348,600
24 Jan 2023257.19260.99255.75258.67258.67209,400
23 Jan 2023250.76264.43248.30261.02261.02527,800
20 Jan 2023243.26249.45240.87248.92248.92306,100
19 Jan 2023238.52243.44235.52240.46240.46350,600
18 Jan 2023239.21254.32227.33242.94242.94468,500
17 Jan 2023241.37243.38237.13238.26238.26275,800
13 Jan 2023238.49242.16235.03242.09242.09276,900
12 Jan 2023238.06240.09232.27240.00240.00308,100
11 Jan 2023235.20240.06231.51236.64236.64370,300
10 Jan 2023227.41232.54223.63232.13232.13304,100
09 Jan 2023227.21234.90222.02227.41227.41392,000
06 Jan 2023212.95225.95211.55222.75222.75375,200
05 Jan 2023206.88212.19204.02210.56210.56389,600
04 Jan 2023210.98214.07206.89210.86210.86423,500
03 Jan 2023212.70214.00205.05208.61208.61288,300
30 Dec 2022210.02214.16207.22209.68209.68218,400
29 Dec 2022210.00217.24207.26213.92213.92198,500
28 Dec 2022210.83212.38205.59208.19208.19204,000
27 Dec 2022212.81214.84209.32211.44211.44216,100
23 Dec 2022213.67218.23211.45214.35214.35178,400
22 Dec 2022215.73215.75209.26213.31213.31203,600
21 Dec 2022216.60221.81215.53219.66219.66293,800
20 Dec 2022219.52222.67215.57217.69217.69224,200
19 Dec 2022230.85231.10219.13222.33222.33351,200
16 Dec 2022225.23231.22223.73229.15229.15626,900
15 Dec 2022234.41238.70226.98230.61230.61502,800
14 Dec 2022234.02243.83233.55238.89238.89415,500
13 Dec 2022261.36261.36232.56235.48235.48410,100
12 Dec 2022228.59238.34226.14237.52237.52379,800
09 Dec 2022225.26231.08222.33228.32228.32336,500
08 Dec 2022228.52232.14224.85227.49227.49332,900
07 Dec 2022227.49233.30225.82227.36227.36279,300
06 Dec 2022229.72231.56223.54229.16229.16354,300
05 Dec 2022233.07236.77226.36229.08229.08340,000
02 Dec 2022235.07241.20230.66237.72237.72403,600
01 Dec 2022231.93238.92228.76237.76237.76687,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...