NasdaqGS - Delayed Quote USD

Saia, Inc. (SAIA)

546.28 +23.66 (+4.53%)
At close: April 23 at 4:00 PM EDT
538.30 -7.98 (-1.46%)
After hours: April 23 at 6:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 526.37 552.40 526.12 546.28 546.28 330,100
Apr 22, 2024 522.39 534.16 519.00 522.62 522.62 240,600
Apr 19, 2024 520.00 528.31 514.19 517.51 517.51 246,100
Apr 18, 2024 545.46 545.46 522.11 522.53 522.53 341,300
Apr 17, 2024 547.17 552.39 532.42 541.29 541.29 275,600
Apr 16, 2024 576.11 576.96 554.44 556.27 556.27 302,400
Apr 15, 2024 584.33 591.34 572.60 576.97 576.97 254,900
Apr 12, 2024 581.64 585.64 571.46 577.72 577.72 237,200
Apr 11, 2024 574.78 588.77 572.06 587.91 587.91 216,400
Apr 10, 2024 582.96 588.23 573.42 581.00 581.00 222,600
Apr 9, 2024 596.95 596.95 573.29 591.72 591.72 264,200
Apr 8, 2024 596.57 605.89 591.15 598.00 598.00 255,300
Apr 5, 2024 574.61 597.81 570.00 593.00 593.00 210,800
Apr 4, 2024 578.37 594.69 571.07 571.66 571.66 279,200
Apr 3, 2024 574.77 590.40 574.77 578.37 578.37 209,700
Apr 2, 2024 580.79 583.60 567.53 576.86 576.86 235,700
Apr 1, 2024 583.94 590.00 578.44 585.77 585.77 189,900
Mar 28, 2024 581.28 586.67 574.10 585.00 585.00 209,100
Mar 27, 2024 592.09 592.35 572.76 580.46 580.46 187,800
Mar 26, 2024 590.28 594.44 581.54 587.48 587.48 231,400
Mar 25, 2024 585.75 587.15 579.41 586.45 586.45 142,300
Mar 22, 2024 585.49 586.61 576.33 585.93 585.93 166,500
Mar 21, 2024 576.44 587.70 570.19 585.52 585.52 203,400
Mar 20, 2024 557.39 572.64 556.67 568.00 568.00 464,000
Mar 19, 2024 554.64 562.68 551.66 560.00 560.00 234,100
Mar 18, 2024 573.00 582.22 558.98 560.75 560.75 308,800
Mar 15, 2024 585.30 592.10 576.65 578.08 578.08 400,100
Mar 14, 2024 594.83 596.37 579.92 588.70 588.70 237,600
Mar 13, 2024 595.62 600.31 591.01 592.81 592.81 199,600
Mar 12, 2024 580.98 598.77 578.66 596.11 596.11 178,800
Mar 11, 2024 582.88 585.66 568.29 579.19 579.19 250,700
Mar 8, 2024 604.00 606.80 582.62 583.67 583.67 261,200
Mar 7, 2024 606.41 609.62 599.84 601.36 601.36 338,200
Mar 6, 2024 605.38 628.34 605.01 605.92 605.92 392,600
Mar 5, 2024 584.36 617.20 583.47 604.77 604.77 517,700
Mar 4, 2024 582.28 595.68 581.67 584.01 584.01 199,600
Mar 1, 2024 576.50 588.40 574.66 579.56 579.56 333,200
Feb 29, 2024 566.58 581.54 564.98 575.40 575.40 409,600
Feb 28, 2024 565.72 570.98 556.36 562.59 562.59 205,900
Feb 27, 2024 575.00 580.00 566.68 570.40 570.40 234,700
Feb 26, 2024 561.03 580.00 561.03 574.36 574.36 242,600
Feb 23, 2024 562.57 566.99 557.95 563.59 563.59 180,300
Feb 22, 2024 556.66 562.88 555.00 559.14 559.14 250,200
Feb 21, 2024 526.99 549.02 525.42 547.33 547.33 274,900
Feb 20, 2024 536.16 542.14 519.79 529.41 529.41 364,900
Feb 16, 2024 548.07 554.80 538.54 540.73 540.73 289,300
Feb 15, 2024 567.94 569.20 549.34 552.53 552.53 340,200
Feb 14, 2024 556.83 568.85 556.83 562.47 562.47 251,700
Feb 13, 2024 545.67 567.05 543.43 555.00 555.00 338,900
Feb 12, 2024 571.64 571.64 552.43 560.40 560.40 290,900
Feb 9, 2024 558.67 568.71 549.35 565.27 565.27 379,500
Feb 8, 2024 535.75 553.68 533.87 553.10 553.10 315,100
Feb 7, 2024 536.07 556.94 532.90 536.02 536.02 496,800
Feb 6, 2024 530.05 540.45 521.00 530.76 530.76 343,100
Feb 5, 2024 534.99 545.45 520.11 531.75 531.75 398,400
Feb 2, 2024 486.56 535.57 444.34 534.51 534.51 1,005,200
Feb 1, 2024 450.58 469.35 441.24 467.45 467.45 406,300
Jan 31, 2024 455.00 468.83 436.66 450.58 450.58 499,800
Jan 30, 2024 455.67 459.12 452.11 453.03 453.03 263,800
Jan 29, 2024 448.82 460.45 448.41 459.18 459.18 200,500
Jan 26, 2024 452.52 453.48 444.98 450.15 450.15 157,200
Jan 25, 2024 457.93 463.28 450.17 452.52 452.52 254,100
Jan 24, 2024 465.13 466.09 452.22 452.37 452.37 149,200
Jan 23, 2024 469.35 472.10 459.90 460.77 460.77 264,000
Jan 22, 2024 457.90 469.87 457.90 468.91 468.91 271,600
Jan 19, 2024 440.91 451.16 438.28 450.82 450.82 169,100
Jan 18, 2024 435.81 449.12 434.29 441.53 441.53 239,000
Jan 17, 2024 432.81 433.53 420.11 431.74 431.74 235,200
Jan 16, 2024 436.96 445.95 433.46 437.99 437.99 235,000
Jan 12, 2024 435.22 443.00 431.81 439.86 439.86 269,500
Jan 11, 2024 437.75 437.75 425.59 433.65 433.65 203,400
Jan 10, 2024 430.07 436.36 424.64 435.98 435.98 217,700
Jan 9, 2024 427.09 439.03 427.01 430.07 430.07 200,000
Jan 8, 2024 421.61 430.86 416.93 430.82 430.82 206,300
Jan 5, 2024 421.23 426.06 417.50 419.14 419.14 164,200
Jan 4, 2024 417.84 426.23 414.18 421.22 421.22 266,200
Jan 3, 2024 422.96 426.77 417.21 418.79 418.79 225,400
Jan 2, 2024 436.04 440.58 421.36 427.50 427.50 297,400
Dec 29, 2023 446.53 450.40 437.32 438.22 438.22 161,000
Dec 28, 2023 451.17 454.54 446.02 448.43 448.43 138,800
Dec 27, 2023 457.33 460.45 450.28 451.64 451.64 168,200
Dec 26, 2023 451.43 461.92 451.43 457.86 457.86 149,700
Dec 22, 2023 453.06 459.34 449.24 451.85 451.85 236,800
Dec 21, 2023 440.57 452.40 439.90 450.67 450.67 225,300
Dec 20, 2023 421.09 450.80 420.85 436.54 436.54 475,300
Dec 19, 2023 419.50 431.17 419.50 428.04 428.04 206,100
Dec 18, 2023 414.85 426.81 413.54 417.58 417.58 296,500
Dec 15, 2023 409.14 426.65 407.73 414.85 414.85 582,500
Dec 14, 2023 400.17 411.37 400.17 406.51 406.51 347,200
Dec 13, 2023 403.47 403.47 389.95 398.78 398.78 371,500
Dec 12, 2023 396.22 408.50 394.66 403.85 403.85 280,500
Dec 11, 2023 391.04 404.80 391.04 397.45 397.45 218,500
Dec 8, 2023 388.59 399.99 385.50 391.50 391.50 327,200
Dec 7, 2023 389.94 390.87 378.80 390.37 390.37 492,800
Dec 6, 2023 421.88 424.10 387.75 390.06 390.06 547,400
Dec 5, 2023 423.96 428.66 416.82 418.88 418.88 265,100
Dec 4, 2023 414.44 428.79 410.00 425.32 425.32 358,400
Dec 1, 2023 388.48 417.21 387.01 416.67 416.67 399,100
Nov 30, 2023 383.93 392.63 377.19 390.39 390.39 527,200
Nov 29, 2023 408.64 411.85 382.92 383.93 383.93 689,200
Nov 28, 2023 416.39 418.64 397.42 403.94 403.94 398,300
Nov 27, 2023 422.84 425.01 414.44 418.46 418.46 223,600
Nov 24, 2023 422.75 427.82 421.92 424.11 424.11 62,100
Nov 22, 2023 423.23 427.56 418.02 423.22 423.22 167,300
Nov 21, 2023 417.96 424.06 414.05 422.57 422.57 126,100
Nov 20, 2023 415.89 421.57 415.32 419.57 419.57 143,600
Nov 17, 2023 413.43 418.38 411.40 416.37 416.37 202,500
Nov 16, 2023 417.61 418.88 404.41 411.70 411.70 234,600
Nov 15, 2023 413.51 422.92 410.37 417.63 417.63 363,300
Nov 14, 2023 409.90 417.82 409.90 412.28 412.28 272,400
Nov 13, 2023 391.88 401.75 391.20 401.14 401.14 167,300
Nov 10, 2023 384.84 397.84 384.84 395.92 395.92 285,300
Nov 9, 2023 391.30 392.00 382.77 383.08 383.08 224,000
Nov 8, 2023 390.40 395.64 385.59 388.99 388.99 284,000
Nov 7, 2023 382.39 393.52 378.38 387.81 387.81 233,700
Nov 6, 2023 387.36 392.50 376.66 383.06 383.06 241,600
Nov 3, 2023 382.94 392.41 381.67 388.03 388.03 305,500
Nov 2, 2023 384.97 387.69 376.91 377.62 377.62 354,700
Nov 1, 2023 364.65 379.93 364.62 379.93 379.93 473,100
Oct 31, 2023 363.76 373.55 354.32 358.49 358.49 477,800
Oct 30, 2023 359.18 363.26 346.34 357.25 357.25 884,300
Oct 27, 2023 377.00 382.97 341.26 344.26 344.26 839,000
Oct 26, 2023 370.86 382.06 368.00 377.09 377.09 846,700
Oct 25, 2023 377.87 382.76 359.29 370.43 370.43 607,200
Oct 24, 2023 383.15 383.15 372.07 381.31 381.31 286,600
Oct 23, 2023 382.51 388.37 374.93 378.56 378.56 198,000
Oct 20, 2023 387.55 390.83 376.97 383.09 383.09 377,300
Oct 19, 2023 394.19 394.19 376.62 380.94 380.94 323,900
Oct 18, 2023 402.90 402.90 391.92 394.19 394.19 248,700
Oct 17, 2023 401.22 407.10 398.84 406.64 406.64 292,000
Oct 16, 2023 394.54 406.37 394.54 399.20 399.20 286,900
Oct 13, 2023 416.35 417.51 387.45 391.07 391.07 330,800
Oct 12, 2023 420.90 420.90 409.93 415.00 415.00 162,000
Oct 11, 2023 415.37 421.03 411.11 418.55 418.55 188,000
Oct 10, 2023 411.94 421.49 405.39 416.33 416.33 228,600
Oct 9, 2023 399.71 413.34 397.82 409.85 409.85 169,300
Oct 6, 2023 394.46 409.11 385.40 403.99 403.99 294,300
Oct 5, 2023 404.93 408.66 395.33 397.92 397.92 326,000
Oct 4, 2023 408.81 409.22 397.63 404.73 404.73 458,100
Oct 3, 2023 397.93 410.06 397.84 402.91 402.91 437,700
Oct 2, 2023 397.74 403.62 394.79 399.77 399.77 311,600
Sep 29, 2023 405.84 407.83 397.73 398.65 398.65 232,900
Sep 28, 2023 391.58 405.03 386.89 402.23 402.23 359,700
Sep 27, 2023 392.59 396.42 385.77 391.64 391.64 190,800
Sep 26, 2023 393.77 396.39 385.76 386.76 386.76 227,800
Sep 25, 2023 385.13 399.77 385.13 396.42 396.42 193,000
Sep 22, 2023 390.67 392.83 384.08 386.61 386.61 316,800
Sep 21, 2023 388.98 393.94 384.16 390.08 390.08 339,400
Sep 20, 2023 399.25 402.70 390.81 391.20 391.20 384,900
Sep 19, 2023 399.30 399.87 387.87 393.84 393.84 332,800
Sep 18, 2023 406.40 410.32 398.43 399.81 399.81 341,000
Sep 15, 2023 411.63 412.00 401.30 406.81 406.81 595,000
Sep 14, 2023 424.07 428.94 404.90 413.39 413.39 317,400
Sep 13, 2023 421.35 432.32 416.81 417.97 417.97 218,100
Sep 12, 2023 424.48 436.74 423.69 424.49 424.49 184,000
Sep 11, 2023 431.22 435.38 426.97 428.52 428.52 182,600
Sep 8, 2023 438.04 438.25 425.42 427.62 427.62 266,600
Sep 7, 2023 435.39 440.44 425.75 438.04 438.04 373,900
Sep 6, 2023 425.08 438.14 425.08 435.39 435.39 365,400
Sep 5, 2023 434.12 435.14 419.95 425.05 425.05 302,800
Sep 1, 2023 430.06 439.40 428.23 438.58 438.58 268,200
Aug 31, 2023 421.86 426.98 416.94 426.20 426.20 341,900
Aug 30, 2023 419.89 425.40 418.22 423.42 423.42 229,600
Aug 29, 2023 411.95 424.20 407.61 419.66 419.66 195,500
Aug 28, 2023 409.57 422.70 407.16 412.88 412.88 202,400
Aug 25, 2023 415.46 417.03 398.41 407.00 407.00 253,400
Aug 24, 2023 420.51 420.51 412.56 412.95 412.95 114,800
Aug 23, 2023 409.25 419.89 404.66 419.87 419.87 163,300
Aug 22, 2023 407.67 412.61 403.02 409.41 409.41 176,700
Aug 21, 2023 405.79 415.73 402.35 407.84 407.84 258,900
Aug 18, 2023 400.58 408.58 392.89 405.19 405.19 612,700
Aug 17, 2023 420.92 424.56 402.92 403.72 403.72 413,900
Aug 16, 2023 430.75 443.85 421.39 421.62 421.62 396,100
Aug 15, 2023 426.07 431.09 418.51 420.49 420.49 288,900
Aug 14, 2023 422.13 429.79 417.08 426.07 426.07 211,000
Aug 11, 2023 419.72 425.12 417.84 424.46 424.46 191,400
Aug 10, 2023 416.94 426.70 416.94 423.08 423.08 253,500
Aug 9, 2023 423.18 427.02 415.61 416.80 416.80 267,400
Aug 8, 2023 424.50 428.24 421.62 425.33 425.33 315,500
Aug 7, 2023 429.71 434.62 419.18 429.06 429.06 325,200
Aug 4, 2023 425.09 434.16 419.26 424.27 424.27 274,700
Aug 3, 2023 420.32 432.29 420.01 425.70 425.70 272,700
Aug 2, 2023 419.48 430.07 418.96 425.13 425.13 262,800
Aug 1, 2023 421.69 437.63 407.55 425.50 425.50 972,100
Jul 31, 2023 432.75 436.50 418.43 423.14 423.14 705,500
Jul 28, 2023 417.50 431.99 409.91 425.89 425.89 1,068,000
Jul 27, 2023 423.73 423.73 408.54 410.81 410.81 492,900
Jul 26, 2023 395.76 419.76 395.76 418.19 418.19 747,700
Jul 25, 2023 395.52 406.83 395.43 396.62 396.62 442,200
Jul 24, 2023 383.39 399.68 378.55 396.58 396.58 593,900
Jul 21, 2023 409.74 411.65 396.49 402.72 402.72 820,400
Jul 20, 2023 394.79 410.42 392.02 410.05 410.05 938,900
Jul 19, 2023 382.35 397.82 382.35 397.25 397.25 705,700
Jul 18, 2023 386.00 397.94 381.44 382.22 382.22 1,014,200
Jul 17, 2023 366.64 371.97 362.05 370.72 370.72 411,400
Jul 14, 2023 367.16 367.38 359.28 364.10 364.10 422,400
Jul 13, 2023 360.94 364.26 356.65 363.12 363.12 348,900
Jul 12, 2023 362.09 363.37 354.63 357.49 357.49 584,100
Jul 11, 2023 348.98 359.15 348.79 358.87 358.87 445,500
Jul 10, 2023 346.82 353.28 344.35 349.95 349.95 334,900
Jul 7, 2023 339.96 349.66 339.96 346.91 346.91 589,400
Jul 6, 2023 331.32 336.08 331.23 335.26 335.26 378,700
Jul 5, 2023 338.53 343.54 332.13 336.23 336.23 269,000
Jul 3, 2023 339.99 344.33 339.07 340.33 340.33 208,600
Jun 30, 2023 347.68 348.23 338.45 342.41 342.41 587,300
Jun 29, 2023 345.94 349.01 339.94 346.81 346.81 329,800
Jun 28, 2023 343.73 351.41 342.32 344.36 344.36 610,400
Jun 27, 2023 328.46 345.87 328.46 342.95 342.95 683,200
Jun 26, 2023 314.58 325.45 313.53 322.53 322.53 432,700
Jun 23, 2023 311.59 319.13 309.89 312.77 312.77 3,305,600
Jun 22, 2023 310.14 320.23 307.15 314.83 314.83 502,900
Jun 21, 2023 305.62 316.21 302.35 312.00 312.00 362,900
Jun 20, 2023 312.00 314.18 305.66 306.71 306.71 498,300
Jun 16, 2023 327.09 330.87 311.53 315.87 315.87 772,300
Jun 15, 2023 308.63 319.83 308.63 319.80 319.80 439,300
Jun 14, 2023 310.63 319.21 307.48 313.35 313.35 666,200
Jun 13, 2023 308.04 312.79 304.35 310.63 310.63 428,500
Jun 12, 2023 300.67 306.24 295.12 305.24 305.24 390,400
Jun 9, 2023 302.84 305.24 292.66 294.79 294.79 387,300
Jun 8, 2023 300.06 308.98 298.70 304.97 304.97 337,100
Jun 7, 2023 301.88 308.31 298.32 302.32 302.32 630,000
Jun 6, 2023 292.69 307.36 288.72 301.81 301.81 294,500
Jun 5, 2023 298.64 303.96 294.27 295.59 295.59 385,900
Jun 2, 2023 296.69 305.08 295.68 302.87 302.87 560,800
Jun 1, 2023 284.55 291.13 283.99 290.95 290.95 264,900
May 31, 2023 288.16 290.01 280.81 284.16 284.16 345,800
May 30, 2023 285.56 289.28 283.75 288.32 288.32 277,500
May 26, 2023 280.92 286.56 280.92 284.30 284.30 172,000
May 25, 2023 274.75 283.29 274.75 280.92 280.92 292,500
May 24, 2023 271.96 277.21 266.91 273.42 273.42 262,100
May 23, 2023 271.83 278.91 269.54 274.43 274.43 293,000
May 22, 2023 281.21 285.34 273.51 274.08 274.08 321,900
May 19, 2023 284.17 285.62 273.24 277.72 277.72 322,000
May 18, 2023 276.92 284.16 274.71 282.04 282.04 267,600
May 17, 2023 271.95 280.07 269.06 277.31 277.31 232,200
May 16, 2023 273.46 276.34 268.46 270.82 270.82 264,500
May 15, 2023 282.36 282.36 276.15 276.42 276.42 226,400
May 12, 2023 283.31 284.81 277.33 280.47 280.47 204,000
May 11, 2023 284.09 285.34 276.49 281.99 281.99 262,500
May 10, 2023 289.75 292.19 283.34 284.09 284.09 311,300
May 9, 2023 284.69 286.43 279.69 284.06 284.06 337,100
May 8, 2023 293.18 295.72 286.32 287.72 287.72 333,500
May 5, 2023 294.72 296.65 288.71 293.07 293.07 277,200
May 4, 2023 294.10 299.40 288.96 291.36 291.36 250,900
May 3, 2023 296.21 302.99 295.21 295.81 295.81 293,100
May 2, 2023 288.40 296.23 282.70 294.24 294.24 414,700
May 1, 2023 298.00 299.20 286.57 290.82 290.82 527,000
Apr 28, 2023 279.51 305.61 277.01 297.77 297.77 1,330,000
Apr 27, 2023 250.14 262.58 247.63 259.92 259.92 809,300
Apr 26, 2023 275.07 275.07 244.69 248.06 248.06 968,400
Apr 25, 2023 281.12 283.67 275.66 280.92 280.92 326,600
Apr 24, 2023 277.76 288.48 277.76 286.88 286.88 284,700

Related Tickers

ODFL Old Dominion Freight Line, Inc.
219.28
+3.63%
 
ARCB ArcBest Corporation
145.95
+4.60%
 
XPO XPO, Inc.
120.84
+4.08%
 
KNX Knight-Swift Transportation Holdings Inc.
49.23
+2.24%
 
TFII TFI International Inc.
147.36
+1.52%
 
MRTN Marten Transport, Ltd.
16.73
+3.02%
 
WERN Werner Enterprises, Inc.
35.69
+0.99%
 
HTLD Heartland Express, Inc.
10.43
+1.46%
 
CVLG Covenant Logistics Group, Inc.
44.22
+0.75%
 
SNDR Schneider National, Inc.
21.14
+0.43%