Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SAIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 400.08 | -5.87 | -1.45% | 412.34 | 428.00 | 399.44 | 631,700 |
| May 02 2024 | 405.95 | 9.95 | 2.51% | 400.83 | 409.935 | 387.99 | 638,786 |
| May 01 2024 | 396.00 | -0.83 | -0.21% | 394.76 | 407.21 | 393.35 | 528,655 |
| Apr 30 2024 | 396.83 | -19.27 | -4.63% | 415.53 | 415.53 | 396.00 | 864,100 |
| Apr 29 2024 | 416.10 | -12.71 | -2.96% | 425.16 | 433.08 | 406.06 | 1,106,094 |
| Apr 26 2024 | 428.81 | -114.21 | -21.03% | 452.09 | 479.83 | 425.1577 | 2,210,544 |
| Apr 25 2024 | 543.02 | 15.19 | 2.88% | 519.12 | 549.68 | 517.185 | 636,285 |
| Apr 24 2024 | 527.83 | -18.45 | -3.38% | 542.31 | 549.72 | 504.65 | 773,908 |
| Apr 23 2024 | 546.28 | 23.66 | 4.53% | 526.37 | 552.40 | 521.80 | 330,131 |
| Apr 22 2024 | 522.62 | 5.11 | 0.99% | 522.39 | 534.155 | 519.00 | 240,594 |
| Apr 19 2024 | 517.51 | -5.02 | -0.96% | 520.00 | 528.31 | 514.19 | 246,122 |
| Apr 18 2024 | 522.53 | -18.76 | -3.47% | 545.46 | 545.46 | 522.11 | 341,280 |
| Apr 17 2024 | 541.29 | -14.98 | -2.69% | 547.17 | 552.385 | 532.42 | 275,600 |
| Apr 16 2024 | 556.27 | -20.70 | -3.59% | 569.41 | 569.41 | 554.44 | 300,844 |
| Apr 15 2024 | 576.97 | -0.75 | -0.13% | 584.33 | 591.34 | 572.60 | 254,860 |
| Apr 12 2024 | 577.72 | -10.19 | -1.73% | 581.64 | 585.64 | 571.46 | 237,235 |
| Apr 11 2024 | 587.91 | 6.91 | 1.19% | 574.78 | 588.77 | 572.06 | 216,479 |
| Apr 10 2024 | 581.00 | -10.72 | -1.81% | 577.86 | 588.23 | 573.42 | 218,037 |
| Apr 09 2024 | 591.72 | -6.28 | -1.05% | 596.95 | 598.01 | 573.29 | 264,243 |
| Apr 08 2024 | 598.00 | 5.00 | 0.84% | 596.57 | 605.885 | 591.15 | 255,309 |
| Apr 05 2024 | 593.00 | 21.34 | 3.73% | 571.84 | 597.8099 | 571.84 | 208,209 |
| Apr 04 2024 | 571.66 | -6.71 | -1.16% | 578.37 | 594.69 | 571.07 | 279,241 |
| Apr 03 2024 | 578.37 | 1.51 | 0.26% | 574.77 | 590.4005 | 571.18 | 209,670 |
| Apr 02 2024 | 576.86 | -8.91 | -1.52% | 580.79 | 580.79 | 568.72 | 232,131 |
| Apr 01 2024 | 585.77 | 0.77 | 0.13% | 585.05 | 590.00 | 578.44 | 189,936 |
| Mar 28 2024 | 585.00 | 4.54 | 0.78% | 581.28 | 586.92 | 574.10 | 209,063 |
| Mar 27 2024 | 580.46 | -7.02 | -1.19% | 592.09 | 592.345 | 572.76 | 187,783 |
| Mar 26 2024 | 587.48 | 1.03 | 0.18% | 590.28 | 594.44 | 581.545 | 231,433 |
| Mar 25 2024 | 586.45 | 0.52 | 0.09% | 585.75 | 587.145 | 579.405 | 142,310 |
| Mar 22 2024 | 585.93 | 0.41 | 0.07% | 586.00 | 586.61 | 576.33 | 166,482 |
| Mar 21 2024 | 585.52 | 17.52 | 3.08% | 576.44 | 587.695 | 570.19 | 203,362 |
| Mar 20 2024 | 568.00 | 8.00 | 1.43% | 557.39 | 572.635 | 556.67 | 463,999 |
| Mar 19 2024 | 560.00 | -0.75 | -0.13% | 554.64 | 562.685 | 551.66 | 234,098 |
| Mar 18 2024 | 560.75 | -17.33 | -3.00% | 573.00 | 587.54 | 558.98 | 308,833 |
| Mar 15 2024 | 578.08 | -10.62 | -1.80% | 585.30 | 587.43 | 576.65 | 398,691 |
| Mar 14 2024 | 588.70 | -4.11 | -0.69% | 594.83 | 596.37 | 579.925 | 237,606 |
| Mar 13 2024 | 592.81 | -3.30 | -0.55% | 595.62 | 600.31 | 591.01 | 199,620 |
| Mar 12 2024 | 596.11 | 16.92 | 2.92% | 580.98 | 598.765 | 578.66 | 178,775 |
| Mar 11 2024 | 579.19 | -4.48 | -0.77% | 582.88 | 585.66 | 568.29 | 250,736 |
| Mar 08 2024 | 583.67 | -17.69 | -2.94% | 604.00 | 606.80 | 582.62 | 261,200 |
| Mar 07 2024 | 601.36 | -4.56 | -0.75% | 606.41 | 610.00 | 599.84 | 338,206 |
| Mar 06 2024 | 605.92 | 1.15 | 0.19% | 605.38 | 628.335 | 605.01 | 392,608 |
| Mar 05 2024 | 604.77 | 20.76 | 3.55% | 584.36 | 617.20 | 581.89 | 517,650 |
| Mar 04 2024 | 584.01 | 4.45 | 0.77% | 582.28 | 595.6836 | 581.67 | 199,708 |
| Mar 01 2024 | 579.56 | 4.16 | 0.72% | 576.50 | 588.40 | 574.66 | 333,243 |
| Feb 29 2024 | 575.40 | 12.81 | 2.28% | 566.58 | 581.54 | 563.76 | 409,602 |
| Feb 28 2024 | 562.59 | -7.81 | -1.37% | 565.72 | 570.98 | 556.36 | 205,932 |
| Feb 27 2024 | 570.40 | -3.96 | -0.69% | 575.00 | 580.00 | 566.68 | 234,702 |
| Feb 26 2024 | 574.36 | 10.77 | 1.91% | 561.03 | 580.00 | 561.03 | 242,644 |
| Feb 23 2024 | 563.59 | 4.45 | 0.80% | 562.57 | 566.99 | 557.945 | 180,292 |
| Feb 22 2024 | 559.14 | 11.81 | 2.16% | 556.66 | 562.875 | 555.00 | 250,163 |
| Feb 21 2024 | 547.33 | 17.92 | 3.38% | 526.99 | 549.02 | 525.10 | 274,877 |
| Feb 20 2024 | 529.41 | -11.32 | -2.09% | 536.16 | 542.14 | 519.79 | 364,853 |
| Feb 16 2024 | 540.73 | -11.80 | -2.14% | 548.07 | 554.80 | 538.54 | 289,272 |
| Feb 15 2024 | 552.53 | -9.94 | -1.77% | 567.94 | 569.20 | 549.34 | 340,171 |
| Feb 14 2024 | 562.47 | 7.47 | 1.35% | 556.83 | 568.8471 | 556.83 | 251,743 |
| Feb 13 2024 | 555.00 | -5.40 | -0.96% | 543.50 | 567.05 | 543.50 | 324,188 |
| Feb 12 2024 | 560.40 | -4.87 | -0.86% | 571.64 | 571.64 | 552.43 | 290,915 |
| Feb 09 2024 | 565.265 | 12.17 | 2.20% | 558.67 | 568.71 | 549.35 | 379,477 |
| Feb 08 2024 | 553.10 | 17.08 | 3.19% | 535.75 | 553.683 | 533.865 | 315,115 |
| Feb 07 2024 | 536.02 | 5.26 | 0.99% | 536.07 | 556.9435 | 532.8975 | 496,776 |
| Feb 06 2024 | 530.76 | -0.99 | -0.19% | 530.05 | 540.45 | 521.00 | 343,129 |
| Feb 05 2024 | 531.75 | -2.76 | -0.52% | 534.99 | 545.45 | 520.11 | 398,426 |
