Singapore markets open in 7 hours 27 minutes
Straits Times Index
3,377.65 +11.98 (+0.36%) S&P 500
4,054.26 -22.34 (-0.55%) Dow
33,729.87 -356.17 (-1.04%) Nasdaq
11,542.44 -42.11 (-0.36%) BTC-USD
23,025.95 -113.33 (-0.49%) CMC Crypto 200
521.17 +278.49 (+114.76%)
Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EST. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 279.09 | 289.84 | 278.22 | 289.69 | 289.69 | 447,064 |
| 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 |
| 05 Jan 2023 | 206.88 | 212.19 | 204.02 | 210.56 | 210.56 | 389,600 |
| 04 Jan 2023 | 210.98 | 214.07 | 206.89 | 210.86 | 210.86 | 423,500 |
| 03 Jan 2023 | 212.70 | 214.00 | 205.05 | 208.61 | 208.61 | 288,300 |
| 30 Dec 2022 | 210.02 | 214.16 | 207.22 | 209.68 | 209.68 | 218,400 |
| 29 Dec 2022 | 210.00 | 217.24 | 207.26 | 213.92 | 213.92 | 198,500 |
| 28 Dec 2022 | 210.83 | 212.38 | 205.59 | 208.19 | 208.19 | 204,000 |
| 27 Dec 2022 | 212.81 | 214.84 | 209.32 | 211.44 | 211.44 | 216,100 |
| 23 Dec 2022 | 213.67 | 218.23 | 211.45 | 214.35 | 214.35 | 178,400 |
| 22 Dec 2022 | 215.73 | 215.75 | 209.26 | 213.31 | 213.31 | 203,600 |
| 21 Dec 2022 | 216.60 | 221.81 | 215.53 | 219.66 | 219.66 | 293,800 |
| 20 Dec 2022 | 219.52 | 222.67 | 215.57 | 217.69 | 217.69 | 224,200 |
| 19 Dec 2022 | 230.85 | 231.10 | 219.13 | 222.33 | 222.33 | 351,200 |
| 16 Dec 2022 | 225.23 | 231.22 | 223.73 | 229.15 | 229.15 | 626,900 |
| 15 Dec 2022 | 234.41 | 238.70 | 226.98 | 230.61 | 230.61 | 502,800 |
| 14 Dec 2022 | 234.02 | 243.83 | 233.55 | 238.89 | 238.89 | 415,500 |
| 13 Dec 2022 | 261.36 | 261.36 | 232.56 | 235.48 | 235.48 | 410,100 |
| 12 Dec 2022 | 228.59 | 238.34 | 226.14 | 237.52 | 237.52 | 379,800 |
| 09 Dec 2022 | 225.26 | 231.08 | 222.33 | 228.32 | 228.32 | 336,500 |
| 08 Dec 2022 | 228.52 | 232.14 | 224.85 | 227.49 | 227.49 | 332,900 |
| 07 Dec 2022 | 227.49 | 233.30 | 225.82 | 227.36 | 227.36 | 279,300 |
| 06 Dec 2022 | 229.72 | 231.56 | 223.54 | 229.16 | 229.16 | 354,300 |
| 05 Dec 2022 | 233.07 | 236.77 | 226.36 | 229.08 | 229.08 | 340,000 |
| 02 Dec 2022 | 235.07 | 241.20 | 230.66 | 237.72 | 237.72 | 403,600 |
| 01 Dec 2022 | 231.93 | 238.92 | 228.76 | 237.76 | 237.76 | 687,900 |
| 30 Nov 2022 | 232.20 | 244.55 | 230.80 | 243.59 | 243.59 | 456,700 |
| 29 Nov 2022 | 230.00 | 237.32 | 226.64 | 234.42 | 234.42 | 405,000 |
| 28 Nov 2022 | 233.30 | 237.73 | 226.41 | 227.45 | 227.45 | 276,300 |
| 25 Nov 2022 | 232.33 | 238.21 | 232.33 | 236.77 | 236.77 | 145,200 |
| 23 Nov 2022 | 230.35 | 238.60 | 229.04 | 236.45 | 236.45 | 234,300 |
| 22 Nov 2022 | 235.28 | 237.44 | 228.74 | 230.83 | 230.83 | 190,100 |
| 21 Nov 2022 | 235.01 | 237.97 | 233.37 | 234.82 | 234.82 | 166,300 |
| 18 Nov 2022 | 242.66 | 243.37 | 229.27 | 236.43 | 236.43 | 430,100 |
| 17 Nov 2022 | 239.78 | 241.85 | 230.73 | 237.01 | 237.01 | 444,900 |
| 16 Nov 2022 | 256.54 | 257.11 | 246.35 | 248.06 | 248.06 | 549,300 |
| 15 Nov 2022 | 259.62 | 265.56 | 256.00 | 261.59 | 261.59 | 451,700 |
| 14 Nov 2022 | 244.78 | 256.38 | 240.24 | 254.40 | 254.40 | 602,800 |
| 11 Nov 2022 | 245.75 | 254.14 | 244.66 | 247.50 | 247.50 | 545,800 |
| 10 Nov 2022 | 228.02 | 246.13 | 228.02 | 245.01 | 245.01 | 537,600 |
| 09 Nov 2022 | 218.19 | 224.24 | 212.95 | 214.64 | 214.64 | 429,200 |
| 08 Nov 2022 | 221.04 | 225.33 | 215.56 | 223.00 | 223.00 | 577,300 |
| 07 Nov 2022 | 209.71 | 221.19 | 209.25 | 218.82 | 218.82 | 468,800 |
| 04 Nov 2022 | 198.90 | 209.91 | 197.83 | 209.90 | 209.90 | 412,200 |
| 03 Nov 2022 | 196.06 | 198.56 | 185.00 | 195.00 | 195.00 | 473,900 |
| 02 Nov 2022 | 205.71 | 212.12 | 199.42 | 199.43 | 199.43 | 526,600 |
| 01 Nov 2022 | 196.73 | 208.31 | 190.66 | 207.32 | 207.32 | 875,000 |
| 31 Oct 2022 | 192.37 | 202.85 | 190.23 | 198.86 | 198.86 | 568,500 |
| 28 Oct 2022 | 192.04 | 195.78 | 187.32 | 192.21 | 192.21 | 467,500 |
| 27 Oct 2022 | 200.28 | 203.72 | 188.53 | 189.86 | 189.86 | 338,500 |
| 26 Oct 2022 | 199.17 | 201.81 | 189.30 | 198.90 | 198.90 | 565,500 |
| 25 Oct 2022 | 195.66 | 204.58 | 195.40 | 198.18 | 198.18 | 493,100 |
| 24 Oct 2022 | 190.68 | 198.17 | 187.78 | 194.58 | 194.58 | 381,200 |
| 21 Oct 2022 | 187.43 | 189.34 | 180.17 | 189.25 | 189.25 | 695,900 |
| 20 Oct 2022 | 193.91 | 197.01 | 185.76 | 186.37 | 186.37 | 512,600 |
| 19 Oct 2022 | 204.12 | 204.12 | 195.48 | 196.87 | 196.87 | 322,000 |
| 18 Oct 2022 | 208.30 | 212.14 | 203.19 | 205.84 | 205.84 | 335,600 |
| 17 Oct 2022 | 200.71 | 207.02 | 200.07 | 202.74 | 202.74 | 332,300 |
| 14 Oct 2022 | 203.70 | 204.11 | 194.89 | 196.22 | 196.22 | 274,000 |
| 13 Oct 2022 | 196.81 | 205.68 | 190.30 | 201.84 | 201.84 | 386,600 |
| 12 Oct 2022 | 199.99 | 207.02 | 196.46 | 203.54 | 203.54 | 399,000 |
| 11 Oct 2022 | 200.57 | 204.50 | 197.45 | 198.30 | 198.30 | 359,600 |
| 10 Oct 2022 | 199.50 | 207.37 | 196.00 | 202.25 | 202.25 | 294,500 |
| 07 Oct 2022 | 197.69 | 201.37 | 195.58 | 197.52 | 197.52 | 472,000 |
| 06 Oct 2022 | 200.54 | 207.17 | 200.54 | 201.63 | 201.63 | 245,800 |
| 05 Oct 2022 | 201.52 | 205.70 | 200.84 | 202.96 | 202.96 | 266,800 |
| 04 Oct 2022 | 202.45 | 206.00 | 198.77 | 205.90 | 205.90 | 408,300 |
| 03 Oct 2022 | 191.36 | 203.85 | 190.50 | 198.25 | 198.25 | 433,500 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
