Saia Inc (SAIA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 29.08 | 7.00368488235 | 415.21 | 448.83 | 397.61 | 245683 | 429.40142111 | CS |
| 4 | 52.93 | 13.5246320523 | 391.36 | 448.83 | 363.824 | 325744 | 401.38319773 | CS |
| 12 | -25.54 | -5.43600876913 | 469.83 | 510.76 | 358.9 | 440887 | 422.79233151 | CS |
| 26 | -128.71 | -22.462478185 | 573 | 605.885 | 358.9 | 430426 | 440.36133208 | CS |
| 52 | 37.89 | 9.32332677165 | 406.4 | 628.335 | 341.26 | 371750 | 442.42707525 | CS |
| 156 | 205.54 | 86.090052356 | 238.75 | 628.335 | 168.03 | 390567 | 322.09722398 | CS |
| 260 | 349.81 | 370.247671465 | 94.48 | 628.335 | 61.46 | 336385 | 267.28913288 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612500 | 438.37 | 3.56 | 0.82 | 439.89 | 448.83 | 436.075 | 287706 |
| 1726526100 | 434.81 | 2.32 | 0.54 | 433.11 | 439.57 | 431.3 | 216315 |
| 1726266900 | 432.49 | 12.31 | 2.93 | 424.9 | 436.52 | 424.145 | 219599 |
| 1726180500 | 420.18 | -0.96 | -0.23 | 422.96 | 424.87 | 417.26 | 268945 |
| 1726094100 | 421.14 | 5.5 | 1.32 | 415.21 | 422.3 | 397.61 | 235851 |
| 1726007700 | 415.64 | 4.82 | 1.17 | 410.77 | 420.23 | 407.09 | 339070 |
| 1725921300 | 410.82 | 8.43 | 2.09 | 405.7 | 414.2 | 403.93 | 307548 |
| 1725662100 | 402.39 | 4.02 | 1.01 | 403.915 | 408.67 | 392.34 | 337748 |
| 1725575700 | 398.37 | -18.94 | -4.54 | 404.25 | 410.77 | 387.78 | 572578 |
| 1725489300 | 417.31 | 36.73 | 9.65 | 405.27 | 420.51 | 397.61 | 734427 |
| 1725402900 | 380.58 | 4.75 | 1.26 | 375.08 | 388.943 | 372.47 | 384515 |
| 1725057300 | 375.83 | 1.56 | 0.42 | 374.53 | 380.6 | 363.824 | 509474 |
| 1724970900 | 374.27 | 2.93 | 0.79 | 374 | 374.93 | 367.91 | 423377 |
| 1724884500 | 371.34 | -3.36 | -0.90 | 374.78 | 376.845 | 369.56 | 239798 |
| 1724798100 | 374.7 | -17.79 | -4.53 | 387.98 | 388 | 370.42 | 345741 |
| 1724711700 | 392.49 | -9.84 | -2.45 | 403.07 | 407.92 | 392 | 201997 |
| 1724452500 | 402.33 | 8.06 | 2.04 | 398 | 405.05 | 393.91 | 215242 |
| 1724366100 | 394.27 | -3.25 | -0.82 | 396.85 | 400.28 | 391 | 183934 |
| 1724279700 | 397.52 | 13.33 | 3.47 | 391.36 | 399.05 | 385.625 | 165280 |
| 1724193300 | 384.19 | -5.56 | -1.43 | 390 | 392.44 | 379.16 | 262495 |
| 1724106900 | 389.75 | -2.74 | -0.70 | 392.36 | 392.36 | 385.6977 | 213757 |
| 1723847700 | 392.49 | 5.87 | 1.52 | 384.9 | 395.855 | 382.99 | 345991 |
| 1723761300 | 386.625 | 11.33 | 3.02 | 379.89 | 394.21 | 379.475 | 353932 |
| 1723674900 | 375.3 | 0.5 | 0.13 | 377.66 | 380.01 | 369.05 | 212934 |
| 1723588500 | 374.8 | 7.2 | 1.96 | 369.58 | 380.07 | 368.015 | 439666 |
| 1723502100 | 367.6 | -3.51 | -0.95 | 371.11 | 372.16 | 360.905 | 385070 |
| 1723242900 | 371.11 | -13.6 | -3.54 | 384.07 | 386.855 | 369.56 | 397210 |
| 1723156500 | 384.71 | 3.56 | 0.93 | 385.86 | 389.17 | 378.705 | 349539 |
| 1723070100 | 381.15 | -8.84 | -2.27 | 394.22 | 399.38 | 378.76 | 307451 |
| 1722983700 | 389.99 | 12.05 | 3.19 | 381.54 | 398.84 | 375.05 | 452851 |
| 1722897300 | 377.94 | -5.3 | -1.38 | 360.57 | 393.62 | 358.9 | 490637 |
| 1722638100 | 383.24 | -11.77 | -2.98 | 386 | 388.005 | 368.75 | 550047 |
| 1722551700 | 395.01 | -22.84 | -5.47 | 421.8 | 425.21 | 390.04 | 657749 |
| 1722465300 | 417.85 | 9.24 | 2.26 | 412.22 | 427.78 | 409.53 | 593652 |
| 1722378900 | 408.61 | 22.4 | 5.80 | 389.99 | 414.18 | 388.12 | 667388 |
| 1722292500 | 386.21 | -10.22 | -2.58 | 397.33 | 407.14 | 381.74 | 880147 |
| 1722033300 | 396.43 | -92.68 | -18.95 | 396.3 | 427.67 | 386.01 | 2676962 |
| 1721946900 | 489.11 | 6.55 | 1.36 | 482.6 | 506.485 | 482.6 | 1125827 |
| 1721860500 | 482.56 | 0.27 | 0.06 | 482.31 | 499.5 | 460.05 | 548787 |
| 1721774100 | 482.29 | -4.96 | -1.02 | 488.41 | 501.695 | 480.09 | 484646 |
| 1721687700 | 487.25 | 2.04 | 0.42 | 487.56 | 494.44 | 475.03 | 170718 |
| 1721428500 | 485.21 | 2.79 | 0.58 | 478.275 | 488.34 | 476.09 | 386557 |
| 1721342100 | 482.42 | -1.32 | -0.27 | 483.37 | 490.6 | 469.7 | 622390 |
| 1721255700 | 483.74 | -25.68 | -5.04 | 502.96 | 507 | 478.32 | 519412 |
| 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 | 445.065 | 338662 |
| 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 | -2.82 | -0.59 | 474.29 | 480.2 | 468.69 | 279993 |
| 1719614100 | 474.29 | 15.59 | 3.40 | 463.13 | 477.505 | 463 | 1001529 |
| 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 | 296536 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
