Saia Inc (SAIA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.68 | -0.947004188672 | 494.19 | 538.025 | 461.8203 | 616502 | 486.80636636 | CS |
| 4 | 46.8 | 10.57125432 | 442.71 | 538.025 | 440.02 | 411701 | 487.82976639 | CS |
| 12 | -50.08 | -9.28112085102 | 539.59 | 587.865 | 440.02 | 368275 | 500.72073824 | CS |
| 26 | 95.29 | 24.1717822536 | 394.22 | 624.5499 | 360.905 | 358513 | 466.54956838 | CS |
| 52 | -46.56 | -8.68543287257 | 536.07 | 628.335 | 358.9 | 392719 | 467.55585983 | CS |
| 156 | 205.73 | 72.4962999507 | 283.78 | 628.335 | 168.03 | 401238 | 343.06515198 | CS |
| 260 | 389.8 | 390.933707752 | 99.71 | 628.335 | 61.46 | 343224 | 296.57312667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 489.51 | -18.96 | -3.73 | 511 | 511 | 489.185 | 266705 |
| 1738884900 | 508.47 | 5.46 | 1.09 | 507.24 | 538.025 | 499.02 | 638987 |
| 1738798500 | 503.01 | 23.74 | 4.95 | 481.99 | 503.51 | 481.7 | 525362 |
| 1738712100 | 479.27 | 8.86 | 1.88 | 470 | 481.71 | 467.69 | 396786 |
| 1738625700 | 470.41 | -9.7 | -2.02 | 500.915 | 520 | 461.8203 | 946140 |
| 1738366500 | 480.11 | -14.89 | -3.01 | 494.19 | 504.4 | 476.54 | 575233 |
| 1738280100 | 495 | 13.59 | 2.82 | 482.58 | 495.07 | 474.64 | 326923 |
| 1738193700 | 481.41 | -14.41 | -2.91 | 497.05 | 497.265 | 478.54 | 308890 |
| 1738107300 | 495.82 | -4.01 | -0.80 | 503.04 | 503.04 | 492.75 | 284308 |
| 1738020900 | 499.83 | 5.53 | 1.12 | 491.73 | 507.79 | 488.76 | 295923 |
| 1737761700 | 494.3 | -1.4 | -0.28 | 497.8 | 501.76 | 487.75 | 198777 |
| 1737675300 | 495.7 | 0 | 0.00 | 495.7 | 495.7 | 495.7 | 0 |
| 1737588900 | 495.7 | -9.9 | -1.96 | 501.87 | 506.72 | 486.46 | 339102 |
| 1737502500 | 505.6 | 18.71 | 3.84 | 487.99 | 507.39 | 484.51 | 646059 |
| 1737156900 | 486.89 | -6.15 | -1.25 | 481.67 | 492.23 | 478.99 | 593637 |
| 1737070500 | 493.04 | 8.83 | 1.82 | 481.27 | 495.485 | 480.48 | 192949 |
| 1736984100 | 484.21 | 13.36 | 2.84 | 488.08 | 493.5 | 478.15 | 488769 |
| 1736897700 | 470.85 | 7.98 | 1.72 | 466.16 | 471.51 | 459.615 | 207186 |
| 1736811300 | 462.87 | 12.21 | 2.71 | 447.34 | 469.65 | 445.745 | 240553 |
| 1736552100 | 450.66 | 2.44 | 0.54 | 442.71 | 450.8 | 440.02 | 205031 |
| 1736379300 | 448.22 | -10.03 | -2.19 | 452.75 | 455.86 | 447.405 | 290116 |
| 1736292900 | 458.25 | -13.05 | -2.77 | 461 | 468.35 | 452.34 | 337809 |
| 1736206500 | 471.3 | 6.02 | 1.29 | 472.075 | 480.72 | 470.44 | 418753 |
| 1735947300 | 465.28 | 19.95 | 4.48 | 447.775 | 468.1335 | 445.79 | 313619 |
| 1735860900 | 445.33 | -10.4 | -2.28 | 461.37 | 461.7611 | 443.31 | 352360 |
| 1735688100 | 455.73 | -3.67 | -0.80 | 460.57 | 465.13 | 454.35 | 256339 |
| 1735601700 | 459.4 | -15.91 | -3.35 | 470.64 | 470.64 | 453.705 | 381775 |
| 1735342500 | 475.31 | -0.86 | -0.18 | 473.28 | 476.49 | 465.8729 | 150553 |
| 1735256100 | 476.17 | 0.14 | 0.03 | 474.11 | 481.185 | 470.275 | 311310 |
| 1735077840 | 476.03 | 11.18 | 2.41 | 464.04 | 476.36 | 464.04 | 98784 |
| 1734996900 | 464.85 | -8.55 | -1.81 | 469.01 | 472.96 | 458.89 | 393869 |
| 1734737700 | 473.4 | -21.53 | -4.35 | 489.93 | 494 | 451.47 | 1192876 |
| 1734651300 | 494.93 | -15.76 | -3.09 | 527.14 | 527.23 | 493.39 | 332672 |
| 1734564900 | 510.69 | -22.14 | -4.16 | 538.17499 | 538.17499 | 508.66 | 432313 |
| 1734478500 | 532.83 | -3.48 | -0.65 | 534.80999 | 538.58 | 526.66999 | 322098 |
| 1734392100 | 536.30999 | 7.66 | 1.45 | 526.80999 | 537.12 | 525.79 | 306739 |
| 1734132900 | 528.65 | 4.57 | 0.87 | 527.02 | 534.32 | 524.6 | 251094 |
| 1734046500 | 524.08 | 2.61 | 0.50 | 518.275 | 524.84 | 510.93 | 189828 |
| 1733960100 | 521.47 | -1.5 | -0.29 | 525.45 | 528.74 | 520.79 | 367527 |
| 1733873700 | 522.97 | 6.79 | 1.32 | 514.135 | 525.88 | 513.28 | 356016 |
| 1733787300 | 516.17999 | 0.25 | 0.05 | 518.42999 | 521.03 | 508.345 | 629449 |
| 1733528100 | 515.92999 | -0.9 | -0.17 | 524.94 | 532.87 | 510.4 | 349924 |
| 1733441700 | 516.83 | -25.53 | -4.71 | 550.75 | 550.75 | 516.12 | 325030 |
| 1733355300 | 542.36 | -5.61 | -1.02 | 547.945 | 551.785 | 530.41999 | 378997 |
| 1733268900 | 547.97 | -9.77 | -1.75 | 540.25 | 553 | 536.92999 | 462849 |
| 1733182500 | 557.74 | -11.34 | -1.99 | 581.12 | 581.12 | 551.9401 | 188121 |
| 1732917840 | 569.08 | 4.7 | 0.83 | 577.38 | 587.865 | 568.21 | 156561 |
| 1732750500 | 564.38 | -1.58 | -0.28 | 566.15 | 578.27 | 554.54999 | 420533 |
| 1732664100 | 565.96 | 8.69 | 1.56 | 550.95 | 568.30999 | 545 | 315479 |
| 1732577700 | 557.27 | 15.58 | 2.88 | 547.66 | 566.83 | 547.66 | 306294 |
| 1732318500 | 541.69 | -7.5 | -1.37 | 552.615 | 553.95 | 540.28 | 265080 |
| 1732232100 | 549.19 | 19.19 | 3.62 | 550 | 560.82 | 539.24 | 579964 |
| 1732145700 | 530 | 14.12 | 2.74 | 512.5901 | 532.76 | 511.725 | 269817 |
| 1732059300 | 515.88 | -2.29 | -0.44 | 513.785 | 519.585 | 512.02099 | 184878 |
| 1731972900 | 518.16999 | -4.2 | -0.80 | 522.97 | 530 | 516.27 | 252279 |
| 1731713700 | 522.37 | -19.95 | -3.68 | 539.59 | 540 | 519.57 | 334510 |
| 1731627300 | 542.32 | 5.12 | 0.95 | 541.465 | 547.16 | 534.95 | 175780 |
| 1731540900 | 537.2 | -8.53 | -1.56 | 547.75 | 553.05999 | 536.45 | 234108 |
| 1731454500 | 545.73 | -12.37 | -2.22 | 556.51 | 558.035 | 539.46 | 281667 |
| 1731368100 | 558.1 | 13.21 | 2.42 | 547.63 | 569.65 | 547.63 | 309635 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
