Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Saia Inc (NQ: SAIA )

428.81 -114.21 (-21.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 405.84 407.83 397.73 398.65 232,871 -3.58(-0.89%)
Sep 28, 2023 391.58 405.03 386.89 402.23 359,719 +10.59(+2.70%)
Sep 27, 2023 392.59 396.42 385.77 391.64 190,758 +4.88(+1.26%)
Sep 26, 2023 393.77 396.39 385.76 386.76 227,809 -9.66(-2.44%)
Sep 25, 2023 385.13 397.27 393.09 396.42 193,006 +9.81(+2.54%)
Sep 22, 2023 390.67 392.83 384.08 386.61 316,811 -3.47(-0.89%)
Sep 21, 2023 388.98 393.94 384.16 390.08 339,387 -1.12(-0.29%)
Sep 20, 2023 399.25 402.70 390.81 391.20 384,935 -2.64(-0.67%)
Sep 19, 2023 399.30 399.87 387.87 393.84 332,808 -5.97(-1.49%)
Sep 18, 2023 406.40 410.32 398.43 399.81 341,019 -7.00(-1.72%)
Sep 15, 2023 411.63 412.00 401.30 406.81 595,008 -6.58(-1.59%)
Sep 14, 2023 424.07 428.94 404.90 413.39 317,375 -4.58(-1.10%)
Sep 13, 2023 421.35 432.32 416.81 417.97 218,114 -6.52(-1.54%)
Sep 12, 2023 424.48 436.74 423.69 424.49 184,046 -4.03(-0.94%)
Sep 11, 2023 431.22 435.38 426.97 428.52 182,607 +0.90(+0.21%)
Sep 08, 2023 438.04 438.25 425.42 427.62 266,598 -10.42(-2.38%)
Sep 07, 2023 435.39 440.44 425.75 438.04 373,949 +2.65(+0.61%)
Sep 06, 2023 425.08 438.14 425.08 435.39 365,423 +10.34(+2.43%)
Sep 05, 2023 434.12 435.14 419.95 425.05 302,848 -13.53(-3.08%)
Sep 01, 2023 430.06 439.40 428.23 438.58 268,196 +12.38(+2.90%)
Aug 31, 2023 421.86 426.98 416.94 426.20 341,854 +2.78(+0.66%)
Aug 30, 2023 419.89 425.40 418.22 423.42 229,567 +3.76(+0.90%)
Aug 29, 2023 411.95 424.20 407.61 419.66 195,471 +6.78(+1.64%)
Aug 28, 2023 409.57 422.69 407.16 412.88 202,428 +5.88(+1.44%)
Aug 25, 2023 415.46 417.03 398.41 407.00 253,415 -5.95(-1.44%)
Aug 24, 2023 420.51 420.51 412.56 412.95 114,794 -6.92(-1.65%)
Aug 23, 2023 409.25 419.89 404.66 419.87 163,329 +10.46(+2.55%)
Aug 22, 2023 407.67 412.61 403.02 409.41 176,747 +1.57(+0.38%)
Aug 21, 2023 405.79 415.73 402.35 407.84 259,018 +2.65(+0.65%)
Aug 18, 2023 400.58 408.58 392.89 405.19 612,730 +1.47(+0.36%)
Aug 17, 2023 420.92 424.56 402.92 403.72 415,315 -17.90(-4.25%)
Aug 16, 2023 430.75 443.85 421.39 421.62 396,160 +1.13(+0.27%)
Aug 15, 2023 426.07 431.09 418.51 420.49 288,877 -5.58(-1.31%)
Aug 14, 2023 422.13 429.79 417.08 426.07 211,025 +1.61(+0.38%)
Aug 11, 2023 419.72 425.12 417.84 424.46 191,422 +1.38(+0.33%)
Aug 10, 2023 416.94 426.70 416.94 423.08 253,484 +6.28(+1.51%)
Aug 09, 2023 423.18 427.01 415.61 416.80 267,452 -8.53(-2.01%)
Aug 08, 2023 424.50 428.24 421.62 425.33 315,524 -3.73(-0.87%)
Aug 07, 2023 429.71 434.62 419.18 429.06 325,248 +4.79(+1.13%)
Aug 04, 2023 425.09 434.16 419.26 424.27 274,674 -1.43(-0.34%)
Aug 03, 2023 420.32 432.29 420.01 425.70 273,116 +0.57(+0.13%)
Aug 02, 2023 419.48 430.07 418.96 425.13 262,826 -0.37(-0.09%)
Aug 01, 2023 421.69 437.63 407.55 425.50 972,122 +2.36(+0.56%)
Jul 31, 2023 432.75 436.50 418.43 423.14 705,489 -2.75(-0.65%)
Jul 28, 2023 417.50 431.99 409.91 425.89 1,068,017 +15.08(+3.67%)
Jul 27, 2023 423.73 423.73 408.54 410.81 492,891 -7.38(-1.76%)
Jul 26, 2023 395.76 419.75 395.76 418.19 747,673 +21.57(+5.44%)
Jul 25, 2023 395.52 406.83 395.43 396.62 442,285 +0.04(+0.01%)
Jul 24, 2023 383.39 399.68 378.55 396.58 593,935 -6.14(-1.52%)
Jul 21, 2023 409.74 411.65 396.49 402.72 820,708 -7.33(-1.79%)
Jul 20, 2023 394.79 410.42 392.02 410.05 938,942 +12.80(+3.22%)
Jul 19, 2023 382.35 397.82 382.35 397.25 705,705 +15.03(+3.93%)
Jul 18, 2023 386.00 397.94 381.44 382.22 1,014,234 +11.50(+3.10%)
Jul 17, 2023 366.64 371.97 362.05 370.72 411,426 +6.62(+1.82%)
Jul 14, 2023 367.16 367.38 359.28 364.10 435,756 +0.98(+0.27%)
Jul 13, 2023 360.94 364.25 356.65 363.12 348,861 +5.63(+1.57%)
Jul 12, 2023 362.09 363.37 354.63 357.49 584,086 -1.38(-0.38%)
Jul 11, 2023 348.98 359.15 348.79 358.87 445,631 +8.92(+2.55%)
Jul 10, 2023 346.82 353.28 344.35 349.95 334,903 +3.04(+0.88%)
Jul 07, 2023 339.96 349.66 339.96 346.91 589,422 +11.65(+3.47%)
Jul 06, 2023 331.32 336.08 331.23 335.26 378,707 -0.97(-0.29%)
Jul 05, 2023 338.53 343.54 332.12 336.23 269,031 -4.10(-1.20%)
Jul 03, 2023 339.99 344.33 339.07 340.33 208,613 -2.08(-0.61%)
Jun 30, 2023 347.68 348.23 338.44 342.41 587,305 -4.40(-1.27%)
Jun 29, 2023 345.94 349.01 339.94 346.81 329,831 +2.45(+0.71%)
Jun 28, 2023 343.73 351.41 342.32 344.36 610,409 +1.41(+0.41%)
Jun 27, 2023 328.46 345.87 328.46 342.95 683,240 +20.42(+6.33%)
Jun 26, 2023 314.58 325.45 313.53 322.53 432,724 +9.76(+3.12%)
Jun 23, 2023 311.59 319.12 309.89 312.77 3,326,353 -2.06(-0.65%)
Jun 22, 2023 310.14 320.23 307.15 314.83 503,072 +2.83(+0.91%)
Jun 21, 2023 305.62 316.21 302.35 312.00 362,945 +5.29(+1.72%)
Jun 20, 2023 312.00 314.18 305.66 306.71 498,335 -9.16(-2.90%)
Jun 16, 2023 327.09 330.87 311.53 315.87 772,403 -3.95(-1.24%)
Jun 15, 2023 308.63 319.83 308.63 319.82 439,341 +32.10(+11.16%)
May 08, 2023 293.18 295.72 286.32 287.72 333,463 -5.35(-1.83%)
May 05, 2023 294.72 296.65 288.71 293.07 277,203 +1.71(+0.59%)
May 04, 2023 294.10 299.40 288.96 291.36 250,866 -4.45(-1.50%)
May 03, 2023 296.21 302.99 295.21 295.81 293,070 +1.57(+0.53%)
May 02, 2023 288.40 296.23 282.70 294.24 414,653 +3.42(+1.18%)
May 01, 2023 298.00 298.00 286.57 290.82 527,042 -6.95(-2.33%)
Apr 28, 2023 279.51 305.61 277.01 297.77 1,330,000 +37.85(+14.56%)
Apr 27, 2023 250.14 262.58 247.62 259.92 809,254 +11.86(+4.78%)
Apr 26, 2023 275.07 275.07 244.69 248.06 968,361 -32.86(-11.70%)
Apr 25, 2023 281.12 283.67 275.66 280.92 326,614 -5.96(-2.08%)
Apr 24, 2023 277.76 288.48 277.76 286.88 284,704 +6.90(+2.46%)
Apr 21, 2023 280.72 291.92 277.71 279.98 581,593 +1.34(+0.48%)
Apr 20, 2023 271.36 285.38 271.36 278.64 396,142 +4.39(+1.60%)
Apr 19, 2023 272.38 276.06 268.12 274.25 393,365 +0.84(+0.31%)
Apr 18, 2023 271.61 278.44 267.50 273.41 297,450 +4.55(+1.69%)
Apr 17, 2023 263.45 269.25 260.16 268.86 245,402 +7.40(+2.83%)
Apr 14, 2023 257.24 264.71 255.31 261.46 427,952 +3.44(+1.33%)
Apr 13, 2023 273.93 273.93 253.59 258.02 533,818 -14.37(-5.28%)
Apr 12, 2023 273.88 276.97 270.10 272.39 261,179 +0.87(+0.32%)
Apr 11, 2023 268.68 273.92 268.01 271.52 336,686 +4.58(+1.72%)
Apr 10, 2023 252.46 267.38 252.46 266.94 311,451 +12.85(+5.06%)
Apr 06, 2023 255.22 259.99 249.45 254.09 357,588 -1.97(-0.77%)
Apr 05, 2023 253.02 256.91 244.70 256.06 695,124 -0.23(-0.09%)
Apr 04, 2023 265.16 265.16 253.90 256.29 388,709 -8.37(-3.16%)
Apr 03, 2023 271.49 273.99 258.33 264.66 412,226 -7.42(-2.73%)
Mar 31, 2023 272.03 275.87 267.91 272.08 333,448 +0.97(+0.36%)
Mar 30, 2023 271.57 273.19 270.08 271.11 274,282 +2.68(+1.00%)
Mar 29, 2023 275.32 281.79 266.00 268.43 333,214 -3.72(-1.37%)
Mar 28, 2023 274.65 276.48 271.36 272.15 169,699 -3.65(-1.32%)
Mar 27, 2023 273.74 278.19 271.41 275.80 201,648 +4.35(+1.60%)
Mar 24, 2023 266.00 273.00 262.31 271.45 212,644 +2.09(+0.78%)
Mar 23, 2023 277.20 281.49 266.39 269.36 365,261 -4.94(-1.80%)
Mar 22, 2023 278.32 283.40 272.81 274.30 272,559 -7.21(-2.56%)
Mar 21, 2023 277.97 282.95 275.89 281.51 382,646 +10.86(+4.01%)
Mar 20, 2023 268.09 272.83 264.72 270.65 312,082 +2.83(+1.06%)
Mar 17, 2023 275.26 281.21 266.91 267.82 472,517 -10.59(-3.80%)
Mar 16, 2023 267.65 279.99 264.67 278.41 292,537 +6.27(+2.30%)
Mar 15, 2023 270.12 273.85 264.17 272.14 441,778 -4.29(-1.55%)
Mar 14, 2023 278.43 283.22 269.76 276.43 467,887 +6.00(+2.22%)
Mar 13, 2023 272.32 274.49 263.85 270.43 289,373 -5.88(-2.13%)
Mar 10, 2023 279.95 281.77 272.80 276.31 457,079 -4.35(-1.55%)
Mar 09, 2023 289.56 295.05 280.17 280.66 232,281 -8.90(-3.07%)
Mar 08, 2023 287.22 289.91 284.43 289.56 117,529 +1.14(+0.40%)
Mar 07, 2023 292.81 295.72 286.17 288.42 308,364 -4.39(-1.50%)
Mar 06, 2023 293.25 298.35 291.30 292.81 330,042 -2.84(-0.96%)
Mar 03, 2023 289.01 296.73 288.66 295.65 544,768 +10.12(+3.54%)
Mar 02, 2023 270.49 287.77 269.26 285.53 392,884 +13.11(+4.81%)
Mar 01, 2023 270.87 277.05 269.56 272.42 289,809 +1.55(+0.57%)
Feb 28, 2023 270.47 273.93 266.44 270.87 377,327 +0.24(+0.09%)
Feb 27, 2023 273.79 274.89 269.51 270.63 263,014 +0.26(+0.10%)
Feb 24, 2023 271.08 273.35 267.54 270.37 359,548 -6.54(-2.36%)
Feb 23, 2023 275.14 279.20 270.98 276.91 330,368 +2.32(+0.84%)
Feb 22, 2023 273.00 278.20 272.89 274.59 452,595 +1.89(+0.69%)
Feb 21, 2023 277.58 281.89 271.13 272.70 465,422 -10.16(-3.59%)
Feb 17, 2023 277.81 283.11 273.65 282.86 370,939 +5.54(+2.00%)
Feb 16, 2023 277.47 286.06 272.61 277.32 384,743 -4.12(-1.46%)
Feb 15, 2023 272.44 281.44 272.44 281.44 238,834 +3.56(+1.28%)
Feb 14, 2023 272.43 278.41 268.04 277.88 229,168 +2.88(+1.05%)
Feb 13, 2023 265.60 275.11 265.57 275.00 418,021 +3.00(+1.10%)
Feb 10, 2023 273.04 277.40 269.10 272.00 526,879 -5.23(-1.89%)
Feb 09, 2023 291.93 291.93 274.62 277.23 831,362 -13.29(-4.57%)
Feb 08, 2023 295.08 298.29 287.61 290.52 290,737 -5.51(-1.86%)
Feb 07, 2023 292.17 299.62 288.97 296.03 367,796 +2.36(+0.80%)
Feb 06, 2023 290.10 297.80 282.95 293.67 418,602 +7.31(+2.55%)
Feb 03, 2023 268.53 302.54 263.91 286.36 746,178 -1.25(-0.43%)
Feb 02, 2023 294.56 306.40 286.24 287.61 1,652,139 -8.03(-2.72%)
Feb 01, 2023 279.09 300.39 278.22 295.64 1,016,971 +22.86(+8.38%)
Jan 31, 2023 266.22 277.50 262.28 272.78 629,758 +8.37(+3.17%)
Jan 30, 2023 267.67 271.20 263.12 264.41 449,879 -8.34(-3.06%)
Jan 27, 2023 255.80 278.10 255.80 272.75 728,288 +16.93(+6.62%)
Jan 26, 2023 259.00 261.57 249.07 255.82 431,993 -1.76(-0.68%)
Jan 25, 2023 253.54 258.68 250.54 257.58 348,570 -1.09(-0.42%)
Jan 24, 2023 257.19 260.99 255.75 258.67 209,362 -2.35(-0.90%)
Jan 23, 2023 250.76 264.43 248.30 261.02 527,790 +12.10(+4.86%)
Jan 20, 2023 243.26 249.45 240.87 248.92 306,122 +8.46(+3.52%)
Jan 19, 2023 238.52 243.44 235.52 240.46 350,636 -2.48(-1.02%)
Jan 18, 2023 239.21 254.32 227.33 242.94 468,501 +4.68(+1.96%)
Jan 17, 2023 241.37 243.38 237.13 238.26 275,806 -3.83(-1.58%)
Jan 13, 2023 238.49 242.16 235.03 242.09 276,930 +2.09(+0.87%)
Jan 12, 2023 238.06 240.09 232.27 240.00 308,132 +3.36(+1.42%)
Jan 11, 2023 235.20 240.06 231.51 236.64 370,258 +4.51(+1.94%)
Jan 10, 2023 227.41 232.54 223.63 232.13 304,057 +4.72(+2.08%)
Jan 09, 2023 227.21 234.90 222.02 227.41 392,027 +4.66(+2.09%)
Jan 06, 2023 212.95 225.95 211.55 222.75 375,207 +12.19(+5.79%)
Jan 05, 2023 206.88 212.19 204.02 210.56 389,575 -0.30(-0.14%)
Jan 04, 2023 210.98 214.07 206.89 210.86 423,535 +2.26(+1.08%)
Jan 03, 2023 212.70 214.00 205.05 208.60 288,256 -1.08(-0.52%)
Dec 30, 2022 210.02 214.16 207.22 209.68 219,342 -4.24(-1.98%)
Dec 29, 2022 210.00 217.24 207.26 213.92 198,531 +5.73(+2.75%)
Dec 28, 2022 210.83 212.38 205.59 208.19 204,028 -3.25(-1.54%)
Dec 27, 2022 212.81 214.84 209.32 211.44 216,057 -2.91(-1.36%)
Dec 23, 2022 213.67 218.23 211.45 214.35 178,383 +1.04(+0.49%)
Dec 22, 2022 215.73 215.75 209.26 213.31 203,620 -6.35(-2.89%)
Dec 21, 2022 216.60 221.81 215.53 219.66 293,846 +1.97(+0.90%)
Dec 20, 2022 219.52 222.66 215.57 217.69 224,182 -4.64(-2.09%)
Dec 19, 2022 230.85 231.09 219.13 222.33 351,175 -6.82(-2.98%)
Dec 16, 2022 225.23 231.22 223.73 229.15 626,859 -1.46(-0.63%)
Dec 15, 2022 234.41 238.70 226.98 230.61 503,331 -8.28(-3.47%)
Dec 14, 2022 234.02 243.83 233.55 238.89 415,494 +3.41(+1.45%)
Dec 13, 2022 261.36 261.36 232.56 235.48 410,094 -2.04(-0.86%)
Dec 12, 2022 228.59 238.34 226.14 237.52 379,814 +9.20(+4.03%)
Dec 09, 2022 225.26 231.08 222.33 228.32 336,511 +0.83(+0.36%)
Dec 08, 2022 228.52 232.14 224.85 227.49 332,944 +0.13(+0.06%)
Dec 07, 2022 227.49 233.30 225.82 227.36 279,257 -1.80(-0.79%)
Dec 06, 2022 229.72 231.56 223.53 229.16 354,292 +0.08(+0.03%)
Dec 05, 2022 233.07 236.77 226.36 229.08 339,990 -8.64(-3.63%)
Dec 02, 2022 235.07 241.20 230.66 237.72 403,554 -0.04(-0.02%)
Dec 01, 2022 231.93 238.92 228.76 237.76 687,855 -5.83(-2.39%)
Nov 30, 2022 232.20 244.55 230.80 243.59 456,685 +9.17(+3.91%)
Nov 29, 2022 230.00 237.32 226.64 234.42 405,038 +6.97(+3.06%)
Nov 28, 2022 233.30 237.72 226.41 227.45 276,270 -9.32(-3.94%)
Nov 25, 2022 232.33 238.21 232.33 236.77 145,247 +0.32(+0.14%)
Nov 23, 2022 230.35 238.60 229.04 236.45 234,338 +5.62(+2.43%)
Nov 22, 2022 235.28 237.44 228.74 230.83 190,085 -3.99(-1.70%)
Nov 21, 2022 235.01 237.97 233.37 234.82 166,321 -1.61(-0.68%)
Nov 18, 2022 242.66 243.37 229.27 236.43 430,142 -0.58(-0.24%)
Nov 17, 2022 239.78 241.85 230.73 237.01 444,936 -11.05(-4.45%)
Nov 16, 2022 256.54 257.11 246.35 248.06 549,295 -13.53(-5.17%)
Nov 15, 2022 259.62 265.56 256.00 261.59 451,819 +7.19(+2.83%)
Nov 14, 2022 244.78 256.38 240.24 254.40 603,116 +6.90(+2.79%)
Nov 11, 2022 245.75 254.13 244.66 247.50 545,862 +2.49(+1.02%)
Nov 10, 2022 228.02 246.13 228.02 245.01 537,605 +30.37(+14.15%)
Nov 09, 2022 218.19 224.24 212.95 214.64 429,236 -8.36(-3.75%)
Nov 08, 2022 221.04 225.33 215.56 223.00 577,276 +4.18(+1.91%)
Nov 07, 2022 209.71 221.19 209.25 218.82 468,763 +8.92(+4.25%)
Nov 04, 2022 198.90 209.91 197.83 209.90 412,197 +14.90(+7.64%)
Nov 03, 2022 196.06 198.56 185.03 195.00 473,901 -4.43(-2.22%)
Nov 02, 2022 205.71 212.12 199.42 199.43 528,797 -7.89(-3.81%)
Nov 01, 2022 196.73 208.31 190.66 207.32 875,001 +8.46(+4.25%)
Oct 31, 2022 192.37 202.85 190.23 198.86 568,044 +6.65(+3.46%)
Oct 28, 2022 192.04 195.78 187.32 192.21 467,492 +2.35(+1.24%)
Oct 27, 2022 200.28 203.72 188.53 189.86 338,473 -9.04(-4.54%)
Oct 26, 2022 199.17 201.81 189.30 198.90 565,545 +0.72(+0.36%)
Oct 25, 2022 195.66 204.58 195.40 198.18 493,107 +3.60(+1.85%)
Oct 24, 2022 190.68 198.17 187.78 194.58 381,242 +5.33(+2.82%)
Oct 21, 2022 187.43 189.34 180.17 189.25 695,864 +2.88(+1.55%)
Oct 20, 2022 193.91 197.01 185.76 186.37 512,636 -10.50(-5.33%)
Oct 19, 2022 204.12 204.12 195.48 196.87 321,971 -8.97(-4.36%)
Oct 18, 2022 208.30 212.14 203.19 205.84 335,578 +3.10(+1.53%)
Oct 17, 2022 200.71 207.02 200.07 202.74 332,320 +6.52(+3.32%)
Oct 14, 2022 203.70 204.11 194.88 196.22 273,952 -5.62(-2.78%)
Oct 13, 2022 196.81 205.68 190.29 201.84 386,633 -1.70(-0.84%)
Oct 12, 2022 199.99 207.02 196.46 203.54 399,004 +5.24(+2.64%)
Oct 11, 2022 200.57 204.50 197.45 198.30 359,616 -3.95(-1.95%)
Oct 10, 2022 199.50 207.37 196.00 202.25 294,539 +4.73(+2.39%)
Oct 07, 2022 197.69 201.37 195.58 197.52 472,020 -4.11(-2.04%)
Oct 06, 2022 200.54 207.16 200.54 201.63 245,864 -1.33(-0.66%)
Oct 05, 2022 201.52 205.70 200.84 202.96 266,767 -2.94(-1.43%)
Oct 04, 2022 202.45 206.00 198.77 205.90 408,277 +7.65(+3.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.