SAIA

Saia, Inc. Historical Stock Prices

$36.84
*  
0.71
1.89%
Get SAIA Alerts
*Delayed - data as of Sep. 1, 2015 10:48 ET  -  Find a broker to begin trading SAIA now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    SAIA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:48  36.85  37.34  36.48  36.84 30,148
08/31/2015 37.36 37.95 37.165 37.55 147,299
08/28/2015 37.57 38.46 37.21 37.61 203,631
08/27/2015 36.9 38.29 36.7705 37.6 332,947
08/26/2015 36.39 37.26 35.91 36.69 242,504
08/25/2015 38.23 38.23 35.63 35.78 277,948
08/24/2015 35.78 38.41 35.54 37.02 258,996
08/21/2015 37.92 38.8 36.75 37.87 182,830
08/20/2015 40.35 40.43 38.85 38.9 117,260
08/19/2015 41.25 41.25 40.2 40.5 97,360
08/18/2015 41.24 41.63 41.15 41.5 97,117
08/17/2015 41.38 41.67 41 41.2 112,585
08/14/2015 41.15 41.59 41.02 41.57 136,796
08/13/2015 41.45 42.115 41.1 41.31 129,784
08/12/2015 41.75 41.75 40.4 41.39 265,845
08/11/2015 42.27 42.27 41.55 41.93 118,685
08/10/2015 41.72 42.88 41.63 42.48 118,704
08/07/2015 43.03 43.03 41.515 41.62 190,110
08/06/2015 44.4 44.4 43.16 43.3 180,438
08/05/2015 44.52 44.76 44.06 44.14 278,678
08/04/2015 44.88 45.24 44.04 44.13 197,309
08/03/2015 43.58 45.2 42.97 45.04 373,781
07/31/2015 42.47 44.36 42.47 43.42 251,614
07/30/2015 42.1 43.28 41.691 42.53 497,178
07/29/2015 38.51 45.05 37.94 42.38 865,279
07/28/2015 37.44 38.25 36.61 37.9 288,589
07/27/2015 37.47 37.79 37.13 37.435 162,382
07/24/2015 38.3 38.45 37.54 37.74 130,771
07/23/2015 38.88 39.39 38.3 38.35 130,240
07/22/2015 39.67 40.05 38.84 38.94 105,522
07/21/2015 39.26 40.5 39.26 39.97 192,334
07/20/2015 39.72 39.99 39.19 39.4 130,271
07/17/2015 39.61 40.355 39.58 39.84 174,796
07/16/2015 38.99 39.84 38.84 39.44 91,265
07/15/2015 39.09 39.22 38.62 38.86 149,422
07/14/2015 41.02 41.02 38.94 39.19 251,407
07/13/2015 39.87 40.96 39.645 40.88 147,705
07/10/2015 39.26 40.09 37.8 39.63 151,354
07/09/2015 38.8 39.68 37.76 39.25 198,149
07/08/2015 39.3 39.43 37.96 38.35 157,202
07/07/2015 39.06 39.77 38.42 39.68 203,971
07/06/2015 38.68 39.52 38.62 39.08 213,243
07/02/2015 39.28 39.53 38.72 39.2 116,021
07/01/2015 39.51 39.91 39.16 39.24 220,875
06/30/2015 38.66 39.6 38.45 39.29 230,867
06/29/2015 38.36 38.91 38.35 38.43 243,896
06/26/2015 38.11 38.72 38.11 38.61 280,382
06/25/2015 38.36 38.42 37.72 38.15 213,472
06/24/2015 39.68 39.7 38.21 38.3 190,644
06/23/2015 40.14 40.14 39.72 39.8 136,457
06/22/2015 40.51 40.75 39.93 40.19 107,910
06/19/2015 40.55 40.72 40.22 40.32 239,747
06/18/2015 40.01 40.77 39.96 40.55 197,055
06/17/2015 40.12 40.14 39.52 39.86 200,460
06/16/2015 41.39 41.685 40.01 40.15 304,745
06/15/2015 41.96 42.33 41.61 41.63 169,728
06/12/2015 41.9 42.3 41.53 42.12 152,658
06/11/2015 41.49 41.93 41.35 41.93 129,532
06/10/2015 41.07 41.77 41.07 41.5 202,310
06/09/2015 41.55 41.93 40.92 41.01 132,835
06/08/2015 42.75 42.75 41.47 41.54 168,123
06/05/2015 41.82 42.99 41.2201 42.75 213,983
06/04/2015 41.39 41.99 41.39 41.72 97,823
06/03/2015 41.2 41.74 41.08 41.57 289,169
06/02/2015 41.45 41.9 40.66 41.14 162,887
06/01/2015 40.94 41.79 40.805 41.74 274,975
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?