Saia Inc (SAIA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -36.965 | -9.27475505263 | 398.555 | 402.04 | 359.61 | 556054 | 376.12648123 | CS |
| 4 | -121.42 | -25.1381958966 | 483.01 | 507.3875 | 359.61 | 513892 | 411.81800417 | CS |
| 12 | -176.585 | -32.8118177173 | 538.175 | 538.175 | 359.61 | 429270 | 452.07552114 | CS |
| 26 | -61.37 | -14.5096463023 | 422.96 | 624.5499 | 359.61 | 384068 | 469.45225346 | CS |
| 52 | -219.39 | -37.7620572137 | 580.98 | 624.5499 | 358.9 | 407802 | 455.33487473 | CS |
| 156 | 98.84 | 37.6175071361 | 262.75 | 628.335 | 168.03 | 407365 | 347.22550556 | CS |
| 260 | 293.56 | 431.515507864 | 68.03 | 628.335 | 61.46 | 345820 | 303.09518429 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 361.59 | -5.01 | -1.37 | 365.61 | 372.58 | 359.98 | 595937 |
| 1741646100 | 366.6 | -9.32 | -2.48 | 371.695 | 377.51 | 365.53 | 659498 |
| 1741390500 | 375.92 | -6.69 | -1.75 | 385.41 | 390.45 | 367.36 | 453092 |
| 1741304100 | 382.61 | -12.58 | -3.18 | 392.48 | 399.04 | 380.92 | 428623 |
| 1741217700 | 395.19 | -1.95 | -0.49 | 398.555 | 402.04 | 382.815 | 643118 |
| 1741131300 | 397.14 | 6.8 | 1.74 | 376.74 | 405.81 | 371.73 | 711419 |
| 1741044900 | 390.34 | -19.1 | -4.66 | 412.39 | 419.68 | 388.82 | 383676 |
| 1740785700 | 409.44 | 11.53 | 2.90 | 404.3 | 420.09 | 394.58 | 501940 |
| 1740699300 | 397.91 | -6.43 | -1.59 | 407.31 | 412.77 | 397.42 | 284416 |
| 1740612900 | 404.34 | -6.08 | -1.48 | 411.165 | 430.35 | 402.235 | 734926 |
| 1740526500 | 410.42 | -9.93 | -2.36 | 419.18 | 420.92 | 395.51 | 613241 |
| 1740440100 | 420.35 | 13.7 | 3.37 | 414.475 | 421 | 408.375 | 541145 |
| 1740180900 | 406.65 | -47.25 | -10.41 | 450.24 | 450.24 | 387.65 | 1254993 |
| 1740094500 | 453.9 | -22.5 | -4.72 | 473.14 | 473.14 | 449.12 | 364622 |
| 1740008100 | 476.4 | -28.56 | -5.66 | 496.84 | 499.105 | 476.38 | 402169 |
| 1739921700 | 504.96 | 17.43 | 3.58 | 488.67 | 507.3875 | 488.67 | 290406 |
| 1739576100 | 487.53 | 5.34 | 1.11 | 482.96 | 494.6999 | 482.96 | 243021 |
| 1739489700 | 482.19 | 5.29 | 1.11 | 476.81 | 483.44 | 465.34 | 324338 |
| 1739403300 | 476.9 | -15.65 | -3.18 | 483.01 | 489.96 | 476.765 | 333366 |
| 1739316900 | 492.55 | -3.44 | -0.69 | 496.24 | 497.05 | 489.71 | 211764 |
| 1739230500 | 495.99 | 6.48 | 1.32 | 494.18 | 497.415 | 482.42 | 264398 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
