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 | 5.74 | 1.18749612098 | 483.37 | 506.485 | 460.05 | 479217 | 484.06603248 | CS |
| 4 | 24.46 | 5.26417733778 | 464.65 | 510.76 | 432.44 | 384193 | 471.82833885 | CS |
| 12 | 88.28 | 22.0242995784 | 400.83 | 510.76 | 370.65 | 424143 | 433.33944476 | CS |
| 26 | 31.18 | 6.80890092372 | 457.93 | 628.335 | 370.65 | 387389 | 480.44638975 | CS |
| 52 | 93.59 | 23.6625202265 | 395.52 | 628.335 | 341.26 | 354147 | 447.04523291 | CS |
| 156 | 282.07 | 136.239374034 | 207.04 | 628.335 | 168.03 | 388955 | 312.26694754 | CS |
| 260 | 421.07 | 618.856554968 | 68.04 | 628.335 | 61.46 | 331318 | 257.15728254 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 489.11 | 6.55 | 1.36 | 482.6 | 506.485 | 475.43 | 1130453 |
| 1721860500 | 482.56 | 0.27 | 0.06 | 482.31 | 499.5 | 460.05 | 549034 |
| 1721774100 | 482.29 | -8.22 | -1.68 | 488.41 | 501.695 | 480.09 | 484646 |
| 1721687700 | 490.51 | 5.3 | 1.09 | 487.56 | 494.44 | 475.03 | 351987 |
| 1721428500 | 485.21 | 2.79 | 0.58 | 482.64 | 488.34 | 476.09 | 388028 |
| 1721342100 | 482.42 | -1.32 | -0.27 | 483.37 | 490.6 | 469.7 | 622390 |
| 1721255700 | 483.74 | -25.68 | -5.04 | 500.58 | 507 | 478.32 | 530461 |
| 1721169300 | 509.42 | 28.78 | 5.99 | 483.8 | 510.76 | 480.6 | 428948 |
| 1721082900 | 480.64 | 25.62 | 5.63 | 458.75 | 482.1 | 455.77 | 338246 |
| 1720823700 | 455.02 | 4.34 | 0.96 | 453.7 | 462.89 | 450.4172 | 271247 |
| 1720737300 | 450.68 | 10.21 | 2.32 | 446.87 | 457.255 | 441.365 | 340556 |
| 1720650900 | 440.47 | 1.96 | 0.45 | 441.09 | 443.26 | 432.44 | 383263 |
| 1720564500 | 438.51 | -21.09 | -4.59 | 460.43 | 460.43 | 437.82 | 518655 |
| 1720478100 | 459.6 | -4.63 | -1.00 | 464.02 | 468.22 | 444.015 | 465349 |
| 1720218900 | 464.23 | -5.99 | -1.27 | 471.38 | 471.45 | 459.17 | 221737 |
| 1720040640 | 470.22 | 3.85 | 0.83 | 466.48 | 480.12 | 464.71 | 165972 |
| 1719959700 | 466.37 | -5.1 | -1.08 | 472.35 | 474.69 | 463.7816 | 209244 |
| 1719873300 | 471.47 | 12.77 | 2.78 | 474.29 | 480.2 | 468.69 | 279993 |
| 1719614100 | 458.7 | 0 | 0.00 | 458.7 | 458.7 | 458.7 | 0 |
| 1719527700 | 458.7 | -5.95 | -1.28 | 464.65 | 473.7 | 454.76 | 365721 |
| 1719441300 | 464.65 | -2.29 | -0.49 | 469.83 | 479.84 | 462.925 | 297941 |
| 1719354900 | 466.94 | -0.11 | -0.02 | 464.35 | 468.97 | 458.65 | 215007 |
| 1719268500 | 467.05 | 6.44 | 1.40 | 461 | 476.62 | 458.29 | 350409 |
| 1719009300 | 460.61 | 0.37 | 0.08 | 461 | 463.47 | 452.33 | 296417 |
| 1718922900 | 460.24 | 6.24 | 1.37 | 454.54 | 463.44 | 454.54 | 354553 |
| 1718750100 | 454 | 6.66 | 1.49 | 446.47 | 455.15 | 443.99 | 254428 |
| 1718663700 | 447.34 | -5.4 | -1.19 | 450.2 | 453.88 | 442.265 | 278396 |
| 1718404500 | 452.74 | -3.16 | -0.69 | 450.59 | 453.02 | 429.07 | 463387 |
| 1718318100 | 455.9 | -6.11 | -1.32 | 464.97 | 464.97 | 451.52 | 245532 |
| 1718231700 | 462.01 | 7.9 | 1.74 | 458.06 | 470.94 | 457.08 | 332879 |
| 1718145300 | 454.11 | 5.1 | 1.14 | 446.86 | 455.96 | 439.79 | 339462 |
| 1718058900 | 449.01 | 3.31 | 0.74 | 443.58 | 454.755 | 441.07 | 398083 |
| 1717799700 | 445.7 | -6.91 | -1.53 | 446.63 | 454.4 | 438.1143 | 388145 |
| 1717713300 | 452.61 | 7.21 | 1.62 | 444 | 453.25 | 434.76 | 455650 |
| 1717626900 | 445.4 | 16.07 | 3.74 | 434.5 | 450.8 | 432.3713 | 591162 |
| 1717540500 | 429.33 | 26.83 | 6.67 | 442.24 | 460.33 | 424.255 | 865450 |
| 1717454100 | 402.5 | -6.98 | -1.70 | 411.5 | 415.22 | 396.69 | 684881 |
| 1717194900 | 409.48 | 5.74 | 1.42 | 404.76 | 411.27 | 396 | 424702 |
| 1717108500 | 403.74 | 6.79 | 1.71 | 396.63 | 409.95 | 396.25 | 374559 |
| 1717022100 | 396.95 | 0.66 | 0.17 | 391.68 | 401.55 | 384.61 | 519423 |
| 1716935700 | 396.29 | -3.71 | -0.93 | 400 | 405.89 | 395.14 | 777259 |
| 1716590100 | 400 | 19.75 | 5.19 | 385.76 | 400.17 | 379.07 | 649448 |
| 1716503700 | 380.25 | 2.99 | 0.79 | 379.57 | 382.445 | 371.71 | 558850 |
| 1716417300 | 377.26 | -2.26 | -0.60 | 379.52 | 379.95 | 370.65 | 974896 |
| 1716330900 | 379.52 | -18.76 | -4.71 | 398.62 | 400.725 | 379.03 | 563688 |
| 1716244500 | 398.28 | -0.86 | -0.22 | 399.8 | 406.71 | 396.06 | 328517 |
| 1715985300 | 399.14 | -8.67 | -2.13 | 408.55 | 409.975 | 398.71 | 312605 |
| 1715898900 | 407.81 | -2.07 | -0.51 | 408.43 | 409.42 | 403.86 | 258710 |
| 1715812500 | 409.88 | 4.67 | 1.15 | 409.79 | 414.33 | 406.235 | 291933 |
| 1715726100 | 405.21 | 2.19 | 0.54 | 405.44 | 408.68 | 397.06 | 282567 |
| 1715639700 | 403.02 | -7.63 | -1.86 | 410.94 | 413.28 | 401.53 | 250016 |
| 1715380500 | 410.65 | 0.15 | 0.04 | 410.8 | 417.935 | 409.835 | 264258 |
| 1715294100 | 410.5 | -2.81 | -0.68 | 411.5 | 423.9 | 409.08 | 419320 |
| 1715207700 | 413.31 | 6.85 | 1.69 | 401.13 | 415.94 | 400 | 464436 |
| 1715121300 | 406.46 | 13.2 | 3.36 | 399.5 | 408.81 | 391.65 | 505875 |
| 1715034900 | 393.26 | -6.82 | -1.70 | 406.84 | 406.84 | 388.37 | 533207 |
| 1714775700 | 400.08 | -5.87 | -1.45 | 412.34 | 428 | 399.44 | 631700 |
| 1714689300 | 405.95 | 9.95 | 2.51 | 400.83 | 409.935 | 387.99 | 638786 |
| 1714602900 | 396 | -0.83 | -0.21 | 394.76 | 407.21 | 393.35 | 528655 |
| 1714516500 | 396.83 | -19.27 | -4.63 | 415.53 | 415.53 | 396 | 864100 |
| 1714430100 | 416.1 | -12.71 | -2.96 | 425.16 | 433.08 | 406.06 | 1106094 |
| 1714170900 | 428.81 | -114.21 | -21.03 | 452.09 | 479.83 | 425.1577 | 2210544 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
