Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,278.99 -26.01 (-0.13%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 194.09 | 197.58 | 189.29 | 190.00 | 190.00 | 416,400 |
| 29 Sept 2022 | 195.54 | 200.52 | 194.39 | 194.65 | 194.65 | 443,000 |
| 28 Sept 2022 | 191.88 | 200.57 | 189.92 | 199.23 | 199.23 | 460,000 |
| 27 Sept 2022 | 187.79 | 192.76 | 187.24 | 192.26 | 192.26 | 671,400 |
| 26 Sept 2022 | 183.69 | 187.19 | 181.98 | 185.48 | 185.48 | 561,100 |
| 23 Sept 2022 | 182.78 | 184.26 | 178.31 | 183.54 | 183.54 | 782,700 |
| 22 Sept 2022 | 187.19 | 188.72 | 183.21 | 185.36 | 185.36 | 729,000 |
| 21 Sept 2022 | 189.32 | 194.92 | 187.70 | 189.37 | 189.37 | 536,200 |
| 20 Sept 2022 | 186.47 | 187.12 | 182.01 | 186.48 | 186.48 | 394,800 |
| 19 Sept 2022 | 184.87 | 194.07 | 180.55 | 189.25 | 189.25 | 532,600 |
| 16 Sept 2022 | 181.21 | 186.96 | 176.70 | 185.17 | 185.17 | 1,122,400 |
| 15 Sept 2022 | 192.21 | 195.04 | 187.24 | 189.50 | 189.50 | 533,700 |
| 14 Sept 2022 | 196.71 | 196.71 | 191.43 | 194.07 | 194.07 | 370,000 |
| 13 Sept 2022 | 198.00 | 201.85 | 196.01 | 196.71 | 196.71 | 369,200 |
| 12 Sept 2022 | 203.24 | 209.82 | 203.00 | 208.05 | 208.05 | 329,600 |
| 09 Sept 2022 | 195.60 | 204.40 | 195.03 | 202.28 | 202.28 | 551,700 |
| 08 Sept 2022 | 198.58 | 199.83 | 190.97 | 195.67 | 195.67 | 696,300 |
| 07 Sept 2022 | 210.27 | 210.57 | 199.14 | 201.97 | 201.97 | 725,600 |
| 06 Sept 2022 | 206.59 | 211.48 | 205.69 | 209.58 | 209.58 | 325,400 |
| 02 Sept 2022 | 211.80 | 214.59 | 204.03 | 206.21 | 206.21 | 295,300 |
| 01 Sept 2022 | 201.70 | 210.72 | 201.70 | 209.98 | 209.98 | 374,600 |
| 31 Aug 2022 | 217.13 | 217.13 | 206.37 | 206.83 | 206.83 | 412,000 |
| 30 Aug 2022 | 218.25 | 218.25 | 210.82 | 215.43 | 215.43 | 287,400 |
| 29 Aug 2022 | 219.11 | 220.94 | 215.27 | 215.78 | 215.78 | 288,000 |
| 26 Aug 2022 | 231.51 | 234.68 | 221.25 | 222.43 | 222.43 | 314,600 |
| 25 Aug 2022 | 224.53 | 232.88 | 222.84 | 232.75 | 232.75 | 232,500 |
| 24 Aug 2022 | 219.62 | 224.91 | 218.81 | 221.70 | 221.70 | 147,800 |
| 23 Aug 2022 | 223.58 | 226.17 | 219.03 | 219.96 | 219.96 | 195,900 |
| 22 Aug 2022 | 221.70 | 223.15 | 218.33 | 222.97 | 222.97 | 282,900 |
| 19 Aug 2022 | 230.10 | 232.02 | 224.54 | 229.46 | 229.46 | 296,200 |
| 18 Aug 2022 | 232.30 | 236.15 | 231.96 | 234.26 | 234.26 | 222,500 |
| 17 Aug 2022 | 234.96 | 234.96 | 227.21 | 232.67 | 232.67 | 341,500 |
| 16 Aug 2022 | 239.79 | 242.15 | 236.93 | 239.08 | 239.08 | 327,700 |
| 15 Aug 2022 | 243.88 | 245.78 | 236.68 | 240.25 | 240.25 | 359,300 |
| 12 Aug 2022 | 256.93 | 256.98 | 245.38 | 246.49 | 246.49 | 377,400 |
| 11 Aug 2022 | 252.43 | 263.37 | 251.84 | 253.00 | 253.00 | 493,700 |
| 10 Aug 2022 | 243.31 | 250.75 | 242.08 | 249.72 | 249.72 | 326,200 |
| 09 Aug 2022 | 238.39 | 241.43 | 233.51 | 235.68 | 235.68 | 370,500 |
| 08 Aug 2022 | 242.16 | 247.65 | 241.44 | 241.73 | 241.73 | 306,200 |
| 05 Aug 2022 | 235.67 | 245.05 | 233.56 | 241.41 | 241.41 | 205,900 |
| 04 Aug 2022 | 237.46 | 241.98 | 236.08 | 240.40 | 240.40 | 221,800 |
| 03 Aug 2022 | 234.19 | 238.37 | 232.88 | 236.63 | 236.63 | 289,800 |
| 02 Aug 2022 | 237.36 | 238.56 | 231.95 | 233.09 | 233.09 | 363,600 |
| 01 Aug 2022 | 237.52 | 242.30 | 234.29 | 239.87 | 239.87 | 313,300 |
| 29 Jul 2022 | 232.62 | 240.05 | 230.94 | 237.85 | 237.85 | 447,400 |
| 28 Jul 2022 | 217.39 | 234.68 | 211.22 | 234.03 | 234.03 | 700,100 |
| 27 Jul 2022 | 211.91 | 215.42 | 194.80 | 211.05 | 211.05 | 971,900 |
| 26 Jul 2022 | 208.81 | 211.44 | 202.57 | 206.11 | 206.11 | 494,200 |
| 25 Jul 2022 | 208.38 | 211.81 | 203.00 | 211.35 | 211.35 | 527,700 |
| 22 Jul 2022 | 213.50 | 217.24 | 206.88 | 210.03 | 210.03 | 529,700 |
| 21 Jul 2022 | 213.23 | 221.08 | 212.21 | 214.70 | 214.70 | 488,800 |
| 20 Jul 2022 | 209.59 | 214.05 | 207.62 | 212.52 | 212.52 | 379,200 |
| 19 Jul 2022 | 202.37 | 210.46 | 196.09 | 209.40 | 209.40 | 274,600 |
| 18 Jul 2022 | 199.13 | 204.51 | 197.77 | 198.76 | 198.76 | 335,400 |
| 15 Jul 2022 | 198.47 | 200.33 | 192.18 | 195.67 | 195.67 | 364,500 |
| 14 Jul 2022 | 191.23 | 195.14 | 184.65 | 194.69 | 194.69 | 447,800 |
| 13 Jul 2022 | 202.32 | 202.32 | 190.55 | 192.95 | 192.95 | 511,900 |
| 12 Jul 2022 | 203.54 | 212.37 | 203.31 | 206.97 | 206.97 | 596,200 |
| 11 Jul 2022 | 201.94 | 206.26 | 201.94 | 204.74 | 204.74 | 320,400 |
| 08 Jul 2022 | 199.61 | 206.05 | 196.80 | 204.98 | 204.98 | 449,700 |
| 07 Jul 2022 | 197.70 | 204.80 | 196.63 | 202.62 | 202.62 | 362,300 |
| 06 Jul 2022 | 192.65 | 197.46 | 187.02 | 195.11 | 195.11 | 474,800 |
| 05 Jul 2022 | 181.30 | 191.86 | 179.12 | 191.44 | 191.44 | 304,400 |
| 01 Jul 2022 | 185.81 | 190.59 | 182.77 | 186.83 | 186.83 | 227,100 |
| 30 Jun 2022 | 181.42 | 192.50 | 179.26 | 188.00 | 188.00 | 470,100 |
| 29 Jun 2022 | 180.89 | 183.78 | 175.48 | 183.75 | 183.75 | 309,600 |
| 28 Jun 2022 | 194.17 | 197.42 | 180.52 | 180.79 | 180.79 | 450,600 |
| 27 Jun 2022 | 193.76 | 198.15 | 190.46 | 190.93 | 190.93 | 434,600 |
| 24 Jun 2022 | 185.00 | 197.57 | 185.00 | 190.69 | 190.69 | 662,300 |
| 23 Jun 2022 | 170.63 | 181.59 | 168.94 | 181.57 | 181.57 | 465,800 |
| 22 Jun 2022 | 168.03 | 174.99 | 168.03 | 170.76 | 170.76 | 248,900 |
| 21 Jun 2022 | 176.56 | 179.15 | 173.18 | 174.66 | 174.66 | 427,800 |
| 17 Jun 2022 | 179.95 | 179.95 | 170.18 | 171.86 | 171.86 | 684,600 |
| 16 Jun 2022 | 179.61 | 180.23 | 174.10 | 175.41 | 175.41 | 429,100 |
| 15 Jun 2022 | 184.33 | 188.89 | 180.17 | 185.61 | 185.61 | 499,500 |
| 14 Jun 2022 | 185.98 | 186.82 | 177.78 | 182.04 | 182.04 | 598,500 |
| 13 Jun 2022 | 183.90 | 186.91 | 177.69 | 181.30 | 181.30 | 485,200 |
| 10 Jun 2022 | 196.89 | 201.92 | 186.94 | 191.24 | 191.24 | 501,400 |
| 09 Jun 2022 | 204.71 | 210.92 | 202.55 | 203.15 | 203.15 | 448,300 |
| 08 Jun 2022 | 217.96 | 219.31 | 205.64 | 207.72 | 207.72 | 785,600 |
| 07 Jun 2022 | 215.62 | 220.61 | 210.69 | 220.01 | 220.01 | 578,100 |
| 06 Jun 2022 | 211.66 | 221.51 | 210.96 | 221.22 | 221.22 | 480,300 |
| 03 Jun 2022 | 203.46 | 213.63 | 201.50 | 210.52 | 210.52 | 449,500 |
| 02 Jun 2022 | 196.44 | 207.88 | 196.44 | 207.38 | 207.38 | 356,300 |
| 01 Jun 2022 | 200.60 | 203.87 | 195.66 | 195.90 | 195.90 | 357,000 |
| 31 May 2022 | 200.16 | 201.62 | 192.65 | 197.59 | 197.59 | 555,100 |
| 27 May 2022 | 198.49 | 202.35 | 197.77 | 199.14 | 199.14 | 338,500 |
| 26 May 2022 | 188.78 | 198.53 | 187.84 | 196.28 | 196.28 | 277,800 |
| 25 May 2022 | 182.41 | 188.71 | 180.33 | 186.00 | 186.00 | 537,600 |
| 24 May 2022 | 186.31 | 187.87 | 180.44 | 184.73 | 184.73 | 384,200 |
| 23 May 2022 | 193.72 | 196.78 | 186.81 | 190.56 | 190.56 | 331,300 |
| 20 May 2022 | 187.13 | 188.89 | 178.94 | 187.55 | 187.55 | 498,900 |
| 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 |
| *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.
