New Zealand markets close in 2 hours 45 minutes

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
464.65-2.29 (-0.49%)
At close: 04:00PM EDT
464.65 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024469.83479.84462.93464.65464.65295,400
25 Jun 2024464.35468.97458.65466.94466.94215,000
24 Jun 2024461.61476.62458.29467.05467.05350,400
21 Jun 2024460.24463.47452.33460.61460.61296,600
20 Jun 2024454.54463.44454.54460.24460.24354,600
18 Jun 2024446.47455.15443.99454.00454.00255,300
17 Jun 2024450.20453.88442.27447.34447.34278,400
14 Jun 2024450.59453.02429.07452.74452.74463,400
13 Jun 2024464.97464.97451.52455.90455.90245,500
12 Jun 2024458.06470.94457.08462.01462.01332,900
11 Jun 2024446.86455.96439.79454.11454.11339,500
10 Jun 2024443.58454.76441.07449.01449.01398,100
07 Jun 2024446.63454.40438.11445.70445.70388,100
06 Jun 2024444.00453.25434.76452.61452.61455,700
05 Jun 2024434.50450.80432.37445.40445.40591,100
04 Jun 2024442.24460.33424.26429.33429.33865,500
03 Jun 2024411.50415.22396.69402.50402.50684,900
31 May 2024404.76411.27396.00409.48409.48424,400
30 May 2024396.63409.95396.25403.74403.74374,600
29 May 2024391.68401.55384.61396.95396.95519,400
28 May 2024400.00405.89395.14396.29396.29781,800
24 May 2024385.76400.17379.07400.00400.00648,900
23 May 2024379.57382.45371.71380.25380.25559,400
22 May 2024379.52379.95370.65377.26377.26974,900
21 May 2024398.62400.73379.03379.52379.52563,700
20 May 2024399.80406.71396.06398.28398.28328,500
17 May 2024408.55409.98398.71399.14399.14312,600
16 May 2024408.43409.42403.86407.81407.81258,700
15 May 2024409.79414.33406.24409.88409.88291,800
14 May 2024405.44408.68397.06405.21405.21282,700
13 May 2024410.94413.28401.53403.02403.02250,000
10 May 2024410.80417.94409.84410.65410.65264,300
09 May 2024411.50423.90409.08410.50410.50419,300
08 May 2024401.13415.94400.00413.31413.31464,400
07 May 2024395.86408.81391.65406.46406.46505,900
06 May 2024406.84406.84388.37393.26393.26533,200
03 May 2024415.79428.00399.44400.08400.08631,700
02 May 2024400.83409.94387.99405.95405.95638,800
01 May 2024396.00407.21393.35396.00396.00528,700
30 Apr 2024415.53415.53396.00396.83396.83864,100
29 Apr 2024425.61433.08406.06416.10416.101,106,100
26 Apr 2024452.09479.83425.16428.81428.812,210,500
25 Apr 2024520.40549.68517.18543.02543.02638,300
24 Apr 2024542.31549.72504.65527.83527.83774,400
23 Apr 2024526.37552.40526.12546.28546.28330,100
22 Apr 2024522.39534.16519.00522.62522.62240,600
19 Apr 2024520.00528.31514.19517.51517.51246,100
18 Apr 2024545.46545.46522.11522.53522.53341,300
17 Apr 2024547.17552.39532.42541.29541.29275,600
16 Apr 2024576.11576.96554.44556.27556.27302,400
15 Apr 2024584.33591.34572.60576.97576.97254,900
12 Apr 2024581.64585.64571.46577.72577.72237,200
11 Apr 2024574.78588.77572.06587.91587.91216,400
10 Apr 2024582.96588.23573.42581.00581.00222,600
09 Apr 2024596.95596.95573.29591.72591.72264,200
08 Apr 2024596.57605.89591.15598.00598.00255,300
05 Apr 2024574.61597.81570.00593.00593.00210,800
04 Apr 2024578.37594.69571.07571.66571.66279,200
03 Apr 2024574.77590.40574.77578.37578.37209,700
02 Apr 2024580.79583.60567.53576.86576.86235,700
01 Apr 2024583.94590.00578.44585.77585.77189,900
28 Mar 2024581.28586.67574.10585.00585.00209,100
27 Mar 2024592.09592.35572.76580.46580.46187,800
26 Mar 2024590.28594.44581.54587.48587.48231,400
25 Mar 2024585.75587.15579.41586.45586.45142,300
22 Mar 2024585.49586.61576.33585.93585.93166,500
21 Mar 2024576.44587.70570.19585.52585.52203,400
20 Mar 2024557.39572.64556.67568.00568.00464,000
19 Mar 2024554.64562.68551.66560.00560.00234,100
18 Mar 2024573.00582.22558.98560.75560.75308,800
15 Mar 2024585.30592.10576.65578.08578.08400,100
14 Mar 2024594.83596.37579.92588.70588.70237,600
13 Mar 2024595.62600.31591.01592.81592.81199,600
12 Mar 2024580.98598.77578.66596.11596.11178,800
11 Mar 2024582.88585.66568.29579.19579.19250,700
08 Mar 2024604.00606.80582.62583.67583.67261,200
07 Mar 2024606.41609.62599.84601.36601.36338,200
06 Mar 2024605.38628.34605.01605.92605.92392,600
05 Mar 2024584.36617.20583.47604.77604.77517,700
04 Mar 2024582.28595.68581.67584.01584.01199,600
01 Mar 2024576.50588.40574.66579.56579.56333,200
29 Feb 2024566.58581.54564.98575.40575.40409,600
28 Feb 2024565.72570.98556.36562.59562.59205,900
27 Feb 2024575.00580.00566.68570.40570.40234,700
26 Feb 2024561.03580.00561.03574.36574.36242,600
23 Feb 2024562.57566.99557.95563.59563.59180,300
22 Feb 2024556.66562.88555.00559.14559.14250,200
21 Feb 2024526.99549.02525.42547.33547.33274,900
20 Feb 2024536.16542.14519.79529.41529.41364,900
16 Feb 2024548.07554.80538.54540.73540.73289,300
15 Feb 2024567.94569.20549.34552.53552.53340,200
14 Feb 2024556.83568.85556.83562.47562.47251,700
13 Feb 2024545.67567.05543.43555.00555.00338,900
12 Feb 2024571.64571.64552.43560.40560.40290,900
09 Feb 2024558.67568.71549.35565.27565.27379,500
08 Feb 2024535.75553.68533.87553.10553.10315,100
07 Feb 2024536.07556.94532.90536.02536.02496,800
06 Feb 2024530.05540.45521.00530.76530.76343,100
05 Feb 2024534.99545.45520.11531.75531.75398,400
02 Feb 2024486.56535.57444.34534.51534.511,005,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...