U.S. Markets closed

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
173.30+1.06 (+0.62%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020172.21173.79171.00173.30173.3050,200
Nov 25, 2020173.59174.80171.14172.24172.24134,400
Nov 24, 2020168.87175.54168.85174.83174.83165,900
Nov 23, 2020172.65173.95167.62169.26169.26240,300
Nov 20, 2020169.00174.71167.79171.02171.02291,900
Nov 19, 2020168.52170.25165.14169.82169.82216,900
Nov 18, 2020169.73171.31166.37168.51168.51262,700
Nov 17, 2020167.97169.59165.21169.38169.38181,400
Nov 16, 2020169.10170.90167.26169.13169.13343,300
Nov 13, 2020165.38168.86165.00166.97166.97177,000
Nov 12, 2020166.77167.94162.86163.87163.87206,900
Nov 11, 2020170.66171.62163.33167.06167.06260,000
Nov 10, 2020170.57175.15163.59169.54169.54309,000
Nov 09, 2020176.07176.07168.26169.92169.92430,500
Nov 06, 2020166.91167.51164.74165.31165.31201,700
Nov 05, 2020162.59167.08162.59166.49166.49191,300
Nov 04, 2020158.88162.69157.49160.69160.69311,800
Nov 03, 2020153.75159.62153.64159.26159.26267,800
Nov 02, 2020149.45153.25147.92151.35151.35235,200
Oct 30, 2020147.94151.14144.27147.66147.66245,500
Oct 29, 2020139.61149.77135.24146.96146.96494,800
Oct 28, 2020141.19143.55139.60141.80141.80312,600
Oct 27, 2020147.28147.90142.49143.79143.79200,600
Oct 26, 2020146.16147.02144.78146.94146.94168,900
Oct 23, 2020148.30149.00145.94147.41147.41164,900
Oct 22, 2020145.44148.20142.76147.05147.05229,000
Oct 21, 2020143.13145.00140.93143.93143.93130,500
Oct 20, 2020142.76144.30142.14142.28142.2889,600
Oct 19, 2020144.21145.31140.82141.30141.30161,900
Oct 16, 2020147.49148.65144.60144.65144.65226,200
Oct 15, 2020144.20149.93144.20148.48148.48184,300
Oct 14, 2020144.15146.36143.92146.04146.04207,500
Oct 13, 2020145.10148.64143.43143.71143.71264,300
Oct 12, 2020144.14151.36143.85145.37145.37182,400
Oct 09, 2020143.42144.64140.96143.78143.78166,300
Oct 08, 2020139.00143.24137.67142.27142.27167,600
Oct 07, 2020137.64142.46137.42137.97137.97263,900
Oct 06, 2020134.30138.64134.30136.22136.22234,700
Oct 05, 2020129.79135.46129.79134.13134.13192,400
Oct 02, 2020125.51132.48125.51129.20129.20141,300
Oct 01, 2020125.15128.80124.23127.83127.83249,400
Sep 30, 2020126.43129.17124.22126.14126.14271,100
Sep 29, 2020127.27129.84124.92126.43126.43106,500
Sep 28, 2020124.48127.85124.48127.09127.09168,100
Sep 25, 2020121.47125.15121.14123.11123.11149,100
Sep 24, 2020120.67124.75120.12122.08122.08125,700
Sep 23, 2020120.23123.41120.23120.86120.86135,100
Sep 22, 2020120.65121.87117.07120.86120.86210,800
Sep 21, 2020122.39123.04117.69120.47120.47212,800
Sep 18, 2020131.49131.70123.94124.91124.91507,900
Sep 17, 2020129.44132.18128.91130.33130.33188,100
Sep 16, 2020134.80134.80130.00131.34131.34159,500
Sep 15, 2020131.71134.05131.23133.63133.6387,700
Sep 14, 2020132.74133.67130.23131.25131.25155,400
Sep 11, 2020132.88134.80131.01131.98131.98103,900
Sep 10, 2020134.95135.98131.72131.87131.87127,500
Sep 09, 2020131.67137.36131.67135.22135.22159,200
Sep 08, 2020130.76135.89129.08132.15132.15137,400
Sep 04, 2020134.96135.50127.88131.33131.33213,000
Sep 03, 2020139.39142.24130.47132.82132.82171,400
Sep 02, 2020140.00140.00133.97139.36139.36261,200
Sep 01, 2020134.36141.09132.95140.27140.27234,800
Aug 31, 2020134.32135.54132.31134.20134.20199,800
Aug 28, 2020135.93135.93133.88134.21134.21141,300
Aug 27, 2020135.38136.00133.25135.37135.3794,700
Aug 26, 2020133.45135.10131.89134.50134.50133,600
Aug 25, 2020133.15134.17132.55133.03133.0397,600
Aug 24, 2020135.55135.55131.30133.42133.42172,300
Aug 21, 2020131.21135.10131.15134.78134.78144,400
Aug 20, 2020130.66132.20130.00131.32131.32115,900
Aug 19, 2020131.78133.32131.04131.61131.61134,200
Aug 18, 2020131.00131.94129.61131.05131.05198,600
Aug 17, 2020130.30131.16129.25131.07131.07120,700
Aug 14, 2020131.01131.37129.14130.32130.32108,300
Aug 13, 2020130.38132.74129.40130.74130.74215,600
Aug 12, 2020129.87136.11127.95131.43131.43238,700
Aug 11, 2020129.58130.76127.36128.07128.07240,400
Aug 10, 2020124.68130.08124.68128.53128.53334,500
Aug 07, 2020122.15124.78122.15124.30124.30105,000
Aug 06, 2020124.29125.26122.44122.93122.93125,500
Aug 05, 2020123.12125.82122.81124.98124.98246,100
Aug 04, 2020121.55123.31120.47122.83122.83199,200
Aug 03, 2020120.69122.00118.66121.56121.56257,100
Jul 31, 2020121.11122.24116.14119.45119.45268,000
Jul 30, 2020121.97124.36118.52120.66120.66350,000
Jul 29, 2020126.31129.09120.65122.43122.43492,300
Jul 28, 2020128.05129.28125.26125.48125.48269,400
Jul 27, 2020126.60129.52125.88129.19129.19183,600
Jul 24, 2020126.33126.87125.10126.34126.34146,700
Jul 23, 2020126.05129.66126.04127.33127.33193,200
Jul 22, 2020130.19132.13126.39126.46126.46312,000
Jul 21, 2020131.37131.77129.13130.18130.18218,300
Jul 20, 2020129.58130.63128.20130.21130.21157,900
Jul 17, 2020127.88132.62126.95129.91129.91361,400
Jul 16, 2020127.47130.10126.15128.17128.17303,100
Jul 15, 2020126.92128.42124.71127.62127.62271,300
Jul 14, 2020122.34124.84121.06124.49124.49236,500
Jul 13, 2020125.86128.47122.26122.57122.57296,100
Jul 10, 2020122.73124.77121.13124.75124.75213,800
Jul 09, 2020122.02123.57121.34122.61122.61232,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...