SAIA - Saia, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2023288.16290.01280.81284.16284.16345,800
30 May 2023285.56289.28283.75288.32288.32277,500
26 May 2023280.92286.56280.92284.30284.30172,000
25 May 2023274.75283.29274.75280.92280.92292,500
24 May 2023271.96277.21266.91273.42273.42262,100
23 May 2023271.83278.91269.54274.43274.43293,000
22 May 2023281.21285.34273.51274.08274.08321,900
19 May 2023284.17285.62273.24277.72277.72322,000
18 May 2023276.92284.16274.71282.04282.04267,600
17 May 2023271.95280.07269.06277.31277.31232,200
16 May 2023273.46276.34268.46270.82270.82264,500
15 May 2023282.36282.36276.15276.42276.42226,400
12 May 2023283.31284.81277.33280.47280.47204,000
11 May 2023284.09285.34276.49281.99281.99262,500
10 May 2023289.75292.19283.34284.09284.09311,300
09 May 2023284.69286.43279.69284.06284.06337,100
08 May 2023293.18295.72286.32287.72287.72333,500
05 May 2023294.72296.65288.71293.07293.07277,200
04 May 2023294.10299.40288.96291.36291.36250,900
03 May 2023296.21302.99295.21295.81295.81293,100
02 May 2023288.40296.23282.70294.24294.24414,700
01 May 2023298.00299.20286.57290.82290.82527,000
28 Apr 2023279.51305.61277.01297.77297.771,330,000
27 Apr 2023250.14262.58247.63259.92259.92809,300
26 Apr 2023275.07275.07244.69248.06248.06968,400
25 Apr 2023281.12283.67275.66280.92280.92326,600
24 Apr 2023277.76288.48277.76286.88286.88284,700
21 Apr 2023280.72291.92277.71279.98279.98581,600
20 Apr 2023271.36285.38271.36278.64278.64396,100
19 Apr 2023272.38276.06268.12274.25274.25393,400
18 Apr 2023271.61278.44267.50273.26273.26297,500
17 Apr 2023263.45269.25260.16268.86268.86245,400
14 Apr 2023257.24264.71255.31261.46261.46428,000
13 Apr 2023273.93273.93253.59258.02258.02533,800
12 Apr 2023273.88276.97270.10272.39272.39261,200
11 Apr 2023268.68273.92268.01271.52271.52336,700
10 Apr 2023252.46267.39252.46266.94266.94311,500
06 Apr 2023255.22259.99249.45254.09254.09357,600
05 Apr 2023253.02256.91244.70256.06256.06695,400
04 Apr 2023265.16265.16253.90256.29256.29388,700
03 Apr 2023271.49273.99258.33264.66264.66412,200
31 Mar 2023272.03275.87267.91272.08272.08333,400
30 Mar 2023271.57273.19270.08271.11271.11274,300
29 Mar 2023275.32281.79266.00268.43268.43333,200
28 Mar 2023274.65276.48271.36272.15272.15169,700
27 Mar 2023273.74278.19271.41275.80275.80201,600
24 Mar 2023266.00273.00262.31271.45271.45212,600
23 Mar 2023277.20281.49266.39269.36269.36365,300
22 Mar 2023278.32283.40272.81274.30274.30272,500
21 Mar 2023277.97282.95275.89281.51281.51382,600
20 Mar 2023268.09272.83264.72270.65270.65312,100
17 Mar 2023275.26281.21266.91267.82267.82472,500
16 Mar 2023267.65279.99264.67278.41278.41292,500
15 Mar 2023270.12273.85264.17272.14272.14441,800
14 Mar 2023278.43283.22269.76276.43276.43467,900
13 Mar 2023272.32274.49263.85270.43270.43289,400
10 Mar 2023279.95281.77272.80276.31276.31457,100
09 Mar 2023289.56295.05280.17280.66280.66232,300
08 Mar 2023287.22289.91284.43289.56289.56117,500
07 Mar 2023292.81295.72286.17288.42288.42308,400
06 Mar 2023293.25298.35291.30292.81292.81330,000
03 Mar 2023289.01296.73288.66295.65295.65544,800
02 Mar 2023270.49287.77269.26285.53285.53392,900
01 Mar 2023270.87277.05269.57272.42272.42289,800
28 Feb 2023270.47273.93266.44270.87270.87377,300
27 Feb 2023273.79274.89269.51270.63270.63263,000
24 Feb 2023271.08273.35267.54270.37270.37359,500
23 Feb 2023275.14279.20270.98276.91276.91330,400
22 Feb 2023273.00278.20272.90274.59274.59452,600
21 Feb 2023277.58281.89271.13272.70272.70466,400
17 Feb 2023277.81283.11273.65282.86282.86370,900
16 Feb 2023277.47286.06272.61277.32277.32384,700
15 Feb 2023272.44281.44272.44281.44281.44238,800
14 Feb 2023272.43278.41268.04277.88277.88229,200
13 Feb 2023265.60275.11265.57275.00275.00418,000
10 Feb 2023273.04277.40269.10272.00272.00526,900
09 Feb 2023291.93291.93274.62277.23277.23831,400
08 Feb 2023295.08298.29287.61290.52290.52290,700
07 Feb 2023292.17299.62288.97296.03296.03367,800
06 Feb 2023290.10297.80282.95293.67293.67418,600
03 Feb 2023268.53302.54263.91286.36286.36746,200
02 Feb 2023294.56306.40286.24287.61287.611,652,100
01 Feb 2023279.09300.39278.22295.64295.641,017,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...