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 30, 2011 7.067 7.147 6.973 7.013 138,297 -0.23(-3.22%)
Sep 29, 2011 6.793 7.247 6.767 7.247 73,083 +0.62(+9.36%)
Sep 28, 2011 6.947 6.947 6.613 6.627 101,719 -0.34(-4.88%)
Sep 27, 2011 6.973 7.160 6.873 6.967 135,885 +0.18(+2.65%)
Sep 26, 2011 6.853 6.853 6.600 6.787 75,931 +0.02(+0.30%)
Sep 23, 2011 6.347 6.807 6.347 6.767 88,554 +0.43(+6.73%)
Sep 22, 2011 6.540 6.627 6.187 6.340 209,956 -0.43(-6.40%)
Sep 21, 2011 7.440 7.447 6.733 6.773 143,149 -0.67(-8.96%)
Sep 20, 2011 8.200 8.200 7.393 7.440 133,722 -0.74(-9.05%)
Sep 19, 2011 8.080 8.250 7.944 8.180 86,221 -0.07(-0.89%)
Sep 16, 2011 8.220 8.361 8.133 8.253 130,660 +0.05(+0.57%)
Sep 15, 2011 7.833 8.227 7.547 8.207 132,183 +0.48(+6.21%)
Sep 14, 2011 7.367 7.973 7.207 7.727 240,750 +0.41(+5.65%)
Sep 13, 2011 7.220 7.533 7.100 7.313 210,834 +0.14(+1.95%)
Sep 12, 2011 7.000 7.280 7.000 7.173 114,190 +0.08(+1.13%)
Sep 09, 2011 7.333 7.533 7.075 7.093 241,074 -0.29(-3.97%)
Sep 08, 2011 7.573 7.833 7.367 7.387 145,510 -0.25(-3.23%)
Sep 07, 2011 7.753 7.753 7.453 7.633 119,193 +0.04(+0.53%)
Sep 06, 2011 7.367 7.653 7.367 7.593 159,390 -0.04(-0.52%)
Sep 02, 2011 7.633 7.770 7.547 7.633 133,068 -0.16(-2.05%)
Sep 01, 2011 7.993 8.047 7.707 7.793 151,477 -0.19(-2.34%)
Aug 31, 2011 8.020 8.020 7.793 7.980 173,884 +0.04(+0.50%)
Aug 30, 2011 8.047 8.047 7.700 7.940 106,314 -0.15(-1.81%)
Aug 29, 2011 7.900 8.127 7.760 8.087 102,261 +0.31(+3.94%)
Aug 26, 2011 7.527 7.813 7.333 7.780 72,861 +0.20(+2.64%)
Aug 25, 2011 7.880 7.893 7.547 7.580 58,953 -0.26(-3.32%)
Aug 24, 2011 7.747 7.893 7.647 7.840 35,817 +0.09(+1.12%)
Aug 23, 2011 7.460 7.760 7.340 7.753 80,352 +0.33(+4.40%)
Aug 22, 2011 7.833 7.833 7.367 7.427 88,425 -0.18(-2.37%)
Aug 19, 2011 7.840 8.113 7.540 7.607 201,123 -0.37(-4.68%)
Aug 18, 2011 8.113 8.270 7.720 7.980 133,332 -0.39(-4.62%)
Aug 17, 2011 8.387 8.513 8.293 8.367 74,919 +0.01(+0.08%)
Aug 16, 2011 8.427 8.540 8.267 8.360 112,039 -0.21(-2.49%)
Aug 15, 2011 8.760 8.893 8.460 8.573 60,342 -0.07(-0.85%)
Aug 12, 2011 8.693 8.860 8.497 8.647 126,429 +0.02(+0.23%)
Aug 11, 2011 8.313 8.660 8.227 8.627 196,875 +0.39(+4.69%)
Aug 10, 2011 8.160 8.480 8.013 8.240 264,628 -0.13(-1.51%)
Aug 09, 2011 8.467 8.627 7.773 8.367 410,112 +0.15(+1.78%)
Aug 08, 2011 8.673 8.913 8.213 8.220 335,407 -0.78(-8.67%)
Aug 05, 2011 9.000 9.420 8.580 9.000 325,735 +0.16(+1.81%)
Aug 04, 2011 9.400 9.520 8.833 8.840 218,710 -0.73(-7.60%)
Aug 03, 2011 9.693 9.810 9.413 9.567 203,928 -0.09(-0.97%)
Aug 02, 2011 10.07 10.30 9.647 9.660 176,236 -0.51(-4.98%)
Aug 01, 2011 10.12 10.27 10.07 10.17 175,341 +0.12(+1.19%)
Jul 29, 2011 10.19 10.31 9.927 10.05 264,951 -0.29(-2.84%)
Jul 28, 2011 10.49 10.49 10.18 10.34 237,105 -0.16(-1.52%)
Jul 27, 2011 9.907 10.90 9.907 10.50 257,701 -0.26(-2.42%)
Jul 26, 2011 10.95 11.00 10.53 10.76 183,922 -0.15(-1.35%)
Jul 25, 2011 11.01 11.18 10.89 10.91 132,790 -0.23(-2.04%)
Jul 22, 2011 11.25 11.37 11.04 11.13 171,228 -0.30(-2.62%)
Jul 21, 2011 11.53 11.73 11.37 11.43 125,589 -0.08(-0.69%)
Jul 20, 2011 12.17 12.17 11.43 11.51 159,835 -0.65(-5.37%)
Jul 19, 2011 12.13 12.24 12.04 12.17 171,625 +0.11(+0.88%)
Jul 18, 2011 12.03 12.16 11.89 12.06 90,909 -0.09(-0.71%)
Jul 15, 2011 11.97 12.21 11.95 12.15 227,694 +0.23(+1.90%)
Jul 14, 2011 11.99 12.05 11.77 11.92 198,594 -0.02(-0.17%)
Jul 13, 2011 11.87 12.07 11.72 11.94 104,398 +0.14(+1.19%)
Jul 12, 2011 11.86 11.95 11.71 11.80 120,969 -0.09(-0.73%)
Jul 11, 2011 11.73 11.93 11.57 11.89 124,975 -0.05(-0.45%)
Jul 08, 2011 11.74 12.01 11.55 11.94 250,219 -0.07(-0.56%)
Jul 07, 2011 11.55 12.01 11.55 12.01 159,523 +0.52(+4.53%)
Jul 06, 2011 10.89 11.55 10.85 11.49 151,120 +0.59(+5.38%)
Jul 05, 2011 11.31 11.31 10.87 10.90 192,765 -0.42(-3.71%)
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.