Singapore markets closed

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.55+3.16 (+1.71%)
At close: 04:00PM EDT
178.01 -9.54 (-5.09%)
After hours: 04:37PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022187.13188.89178.94187.55187.55498,901
19 May 2022178.01186.34173.64184.39184.39742,600
18 May 2022201.73205.87175.14181.35181.351,174,000
17 May 2022206.00208.96198.93207.44207.44308,800
16 May 2022213.07213.09198.05199.47199.47394,700
13 May 2022207.92218.60207.77215.05215.05681,100
12 May 2022202.14208.70195.01205.20205.20501,300
11 May 2022211.44218.54204.00206.61206.61455,200
10 May 2022216.13221.55204.12214.49214.49583,700
09 May 2022209.95216.00209.43210.78210.78455,200
06 May 2022215.27224.91208.31216.93216.93529,700
05 May 2022220.17221.69211.91218.20218.20388,900
04 May 2022209.25228.78209.20225.89225.89637,300
03 May 2022212.53212.53203.84210.91210.91551,400
02 May 2022205.27214.77195.81208.89208.89889,000
29 Apr 2022210.89217.98205.35205.96205.96604,900
28 Apr 2022201.94214.32196.55212.72212.72614,700
27 Apr 2022202.83208.16193.43196.76196.76571,900
26 Apr 2022214.01217.42203.36204.63204.63384,900
25 Apr 2022203.41215.32203.00215.06215.06429,300
22 Apr 2022210.51212.47205.34207.12207.12353,100
21 Apr 2022217.88220.58208.42209.32209.32494,700
20 Apr 2022207.95214.93207.64212.30212.30590,800
19 Apr 2022199.37208.72198.62206.94206.94485,100
18 Apr 2022197.00198.32192.17197.26197.26450,600
14 Apr 2022206.76207.25198.36199.73199.73565,300
13 Apr 2022204.87209.63204.10208.94208.94266,500
12 Apr 2022205.28210.02202.17203.83203.83489,300
11 Apr 2022201.39208.00199.65203.41203.41480,400
08 Apr 2022203.24206.45194.03202.68202.68877,500
07 Apr 2022211.70214.22200.50206.06206.06984,800
06 Apr 2022218.02219.89208.47211.50211.50659,700
05 Apr 2022236.40237.17220.31221.77221.77747,300
04 Apr 2022239.85239.85225.95235.55235.55684,900
01 Apr 2022245.97248.73226.01233.72233.721,237,600
31 Mar 2022265.06268.77243.79243.82243.82895,900
30 Mar 2022274.74274.74257.47261.31261.31430,500
29 Mar 2022275.57277.42268.51274.80274.80378,800
28 Mar 2022266.24271.08259.23270.24270.24354,300
25 Mar 2022278.06279.63256.79263.91263.91453,600
24 Mar 2022275.78278.39268.24277.69277.69219,300
23 Mar 2022283.59283.59270.86271.25271.25148,000
22 Mar 2022281.25288.56280.69286.79286.79379,100
21 Mar 2022286.18291.22274.03281.14281.14220,500
18 Mar 2022280.13294.05278.01292.02292.02473,600
17 Mar 2022276.14283.32274.94282.31282.31180,300
16 Mar 2022264.22282.86263.32280.58280.58334,400
15 Mar 2022254.19260.18249.84258.79258.79326,500
14 Mar 2022262.75265.50246.98251.03251.03300,800
11 Mar 2022274.39274.39260.45261.35261.35202,800
10 Mar 2022262.44269.77259.30267.79267.79184,000
09 Mar 2022260.56273.68257.63269.74269.74266,800
08 Mar 2022248.02260.94243.96252.24252.24195,900
07 Mar 2022269.87292.45243.29245.48245.48367,900
04 Mar 2022281.01281.21261.49264.70264.70377,100
03 Mar 2022285.84292.17277.63280.26280.26264,300
02 Mar 2022286.63295.23286.63287.79287.79266,500
01 Mar 2022285.40292.73281.04283.27283.27309,800
28 Feb 2022270.35289.25270.35287.23287.23412,900
25 Feb 2022263.65275.07263.37274.48274.48206,600
24 Feb 2022246.73265.16234.86264.49264.49222,700
23 Feb 2022261.85263.12256.25256.26256.26200,000
22 Feb 2022263.29268.83255.59257.07257.07420,500
18 Feb 2022268.02272.38266.76267.94267.94311,900
17 Feb 2022273.02273.02267.32267.97267.97290,300
16 Feb 2022273.85275.82267.43274.75274.75156,200
15 Feb 2022275.15279.50274.47277.03277.03144,600
14 Feb 2022263.28275.46263.28268.82268.82389,600
11 Feb 2022274.58279.97259.59264.71264.71629,100
10 Feb 2022280.11293.37278.29280.15280.15235,100
09 Feb 2022287.81295.43285.61290.38290.38244,600
08 Feb 2022277.88289.16277.88283.66283.66186,100
07 Feb 2022283.78286.39271.09277.86277.86229,300
04 Feb 2022290.91295.53274.54283.83283.83428,100
03 Feb 2022296.25296.25285.50291.00291.00600,000
02 Feb 2022302.00304.49278.99299.00299.00480,200
01 Feb 2022289.79302.41287.50299.72299.72661,900
31 Jan 2022270.66284.64270.24284.28284.28257,300
28 Jan 2022266.14270.90258.67270.32270.32357,200
27 Jan 2022282.62288.99263.00266.15266.15300,600
26 Jan 2022292.77299.30276.28281.23281.23498,200
25 Jan 2022303.47303.47278.20285.64285.64475,500
24 Jan 2022275.47298.46267.01295.83295.83611,700
21 Jan 2022280.30286.82272.20272.74272.74365,700
20 Jan 2022287.44296.24282.59287.01287.01997,300
19 Jan 2022278.88286.07273.50282.19282.19612,600
18 Jan 2022269.84282.05267.95279.16279.16427,400
14 Jan 2022269.00277.20264.08276.60276.60348,200
13 Jan 2022283.99285.00269.39270.70270.70276,000
12 Jan 2022283.19291.92279.18283.05283.05270,700
11 Jan 2022285.32285.97272.51279.14279.14333,600
10 Jan 2022278.37284.91268.73284.52284.52431,800
07 Jan 2022294.13297.57282.34282.78282.78287,700
06 Jan 2022295.89298.40290.76294.77294.77276,100
05 Jan 2022314.29315.40291.08292.58292.58430,800
04 Jan 2022317.26322.28310.13317.83317.83264,600
03 Jan 2022336.44342.99310.86314.77314.77314,800
31 Dec 2021331.48339.30330.45337.03337.03236,500
30 Dec 2021336.00340.81332.63332.84332.84137,600
29 Dec 2021330.82336.97328.53335.41335.41127,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...