SAIA Historical Prices | Saia, Inc. Stock

Dow

1.35% Nasdaq

1.12%

Saia, Inc. (SAIA)

-NasdaqGS

31.96 0.23(0.71%) 4:00PM EDT|After Hours : 31.96 0.00 (0.00%) 4:32PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	32.28	32.28	31.86	31.96	191,800	31.96
Jun 18, 2013	31.80	32.39	31.39	32.19	268,900	32.19
Jun 17, 2013	31.12	31.80	30.57	31.69	272,000	31.69
Jun 14, 2013	31.74	32.19	30.70	30.88	173,400	30.88
Jun 14, 2013	3: 2 Stock Split
Jun 13, 2013	46.02	47.03	45.70	46.99	153,200	31.33
Jun 12, 2013	47.35	47.88	45.90	46.28	123,000	30.85
Jun 11, 2013	46.91	47.64	46.11	46.85	139,000	31.23
Jun 10, 2013	48.41	48.60	47.15	47.29	204,800	31.53
Jun 7, 2013	47.38	49.19	47.20	48.11	258,300	32.07
Jun 6, 2013	46.56	47.35	46.19	47.04	185,200	31.36
Jun 5, 2013	47.71	47.83	46.10	46.45	214,200	30.97
Jun 4, 2013	49.00	49.96	47.72	47.90	339,400	31.93
Jun 3, 2013	48.06	49.12	47.75	49.08	250,500	32.72
May 31, 2013	47.39	48.37	47.20	47.79	159,000	31.86
May 30, 2013	48.02	48.49	47.49	47.78	145,200	31.85
May 29, 2013	48.58	48.72	47.21	47.97	197,100	31.98
May 28, 2013	48.21	49.56	48.12	48.74	219,000	32.49
May 24, 2013	48.07	48.08	46.79	47.52	314,600	31.68
May 23, 2013	46.50	48.53	45.33	48.08	373,600	32.05
May 22, 2013	48.87	49.56	47.34	47.77	240,600	31.85
May 21, 2013	48.02	49.07	48.02	48.57	329,200	32.38
May 20, 2013	47.43	48.24	47.39	48.00	300,200	32.00
May 17, 2013	46.28	47.82	46.28	47.58	247,400	31.72
May 16, 2013	46.40	46.40	45.31	45.74	273,600	30.49
May 15, 2013	45.39	46.91	45.27	46.43	321,000	30.95
May 14, 2013	44.38	45.48	43.76	45.21	533,600	30.14
May 13, 2013	43.47	44.21	43.20	43.94	171,300	29.29
May 10, 2013	43.33	44.13	43.06	43.74	257,400	29.16
May 9, 2013	43.62	43.86	42.83	43.28	596,000	28.85
May 8, 2013	42.71	43.61	42.50	43.42	407,400	28.95
May 7, 2013	42.41	43.03	42.10	42.71	661,400	28.47
May 6, 2013	41.96	42.35	41.23	42.06	544,200	28.04
May 3, 2013	42.07	42.36	41.38	41.68	718,800	27.79
May 2, 2013	39.99	42.26	39.96	41.53	458,000	27.69
May 1, 2013	40.55	41.00	39.89	40.18	554,000	26.79
Apr 30, 2013	40.91	41.21	40.54	40.92	420,900	27.28
Apr 29, 2013	40.47	40.58	39.30	39.74	231,400	26.49
Apr 26, 2013	37.76	40.57	37.76	39.73	532,400	26.49
Apr 25, 2013	36.70	37.50	36.70	37.17	199,000	24.78
Apr 24, 2013	36.66	37.49	36.56	36.65	115,600	24.43
Apr 23, 2013	36.42	36.85	35.94	36.59	151,500	24.39
Apr 22, 2013	36.48	36.48	35.58	36.14	118,400	24.09
Apr 19, 2013	35.72	36.28	35.14	36.19	204,200	24.13
Apr 18, 2013	35.27	36.17	35.09	35.63	207,600	23.75
Apr 17, 2013	35.40	35.56	34.47	35.15	155,600	23.43
Apr 16, 2013	34.40	35.67	33.85	35.60	289,500	23.73
Apr 15, 2013	36.12	36.12	33.95	34.12	235,400	22.75
Apr 12, 2013	35.54	36.18	35.08	36.12	197,600	24.08
Apr 11, 2013	36.54	36.93	35.67	35.79	139,200	23.86
Apr 10, 2013	34.87	36.72	34.76	36.44	295,800	24.29
Apr 9, 2013	35.06	35.25	34.76	34.78	193,600	23.19
Apr 8, 2013	34.78	34.99	34.60	34.91	171,400	23.27
Apr 5, 2013	33.69	34.78	32.87	34.76	296,100	23.17
Apr 4, 2013	34.97	35.14	34.00	34.32	286,500	22.88
Apr 3, 2013	35.59	35.72	34.40	34.88	248,700	23.25
Apr 2, 2013	35.88	36.26	35.49	35.63	178,000	23.75
Apr 1, 2013	36.29	36.90	35.20	35.69	195,900	23.79
Mar 28, 2013	36.33	36.58	35.87	36.17	142,500	24.11
Mar 27, 2013	35.85	36.34	35.51	36.15	138,900	24.10
Mar 26, 2013	36.66	36.85	35.79	36.00	200,100	24.00
Mar 25, 2013	36.05	36.72	35.80	36.56	240,800	24.37
Mar 22, 2013	35.45	36.17	35.45	35.99	207,200	23.99
Mar 21, 2013	35.73	36.07	34.38	35.34	254,400	23.56
Mar 20, 2013	35.64	35.86	35.54	35.74	335,100	23.83
Mar 19, 2013	35.73	36.06	35.46	35.63	310,200	23.75
Mar 18, 2013	35.96	36.12	35.20	35.76	463,600	23.84
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SAIA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Saia, Inc. (SAIA)