SAIA

Saia, Inc. Historical Stock Prices

$48.45
*  
0.63
1.28%
Get SAIA Alerts
*Delayed - data as of Aug. 20, 2014 10:12 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
10:12  48.92  48.92  48.39  48.45 4,850
08/19/2014 49.16 49.85 48.76 49.08 392,848
08/18/2014 48.25 49.17 48.25 49.11 110,266
08/15/2014 48.3 48.3 46.87 48 151,429
08/14/2014 47.89 48.05 47.56 47.72 136,405
08/13/2014 47.21 48.23 47.18 47.86 143,386
08/12/2014 46.73 47.15 46.499 47.11 104,871
08/11/2014 46.2 47.06 46.09 46.84 113,943
08/08/2014 45.57 46.08 43.08 46 157,502
08/07/2014 45.79 46.2 45.36 45.65 206,129
08/06/2014 45.72 46.22 45.53 45.77 212,340
08/05/2014 45.87 46.39 45.79 46.02 118,348
08/04/2014 45.74 46.1 45.36 46.07 194,349
08/01/2014 45.68 45.72 45.26 45.66 226,113
07/31/2014 44.84 45.84 44.77 45.65 316,588
07/30/2014 42.94 45.4 42.25 45.2 720,220
07/29/2014 44.1 44.14 42.83 42.97 362,035
07/28/2014 45.61 45.61 43.91 44.17 279,062
07/25/2014 46.11 46.11 45.31 45.57 226,370
07/24/2014 46.73 47.15 46.31 46.5 214,205
07/23/2014 46.84 47.9365 46.4 46.52 328,043
07/22/2014 45.6 46.71 45.29 46.63 161,714
07/21/2014 44.99 45.53 44.83 45.27 124,877
07/18/2014 45.1 45.715 44.97 45.26 123,830
07/17/2014 44.42 45.411 44.42 45.17 305,549
07/16/2014 44.73 44.96 44.3925 44.68 280,638
07/15/2014 44.5 45.15 44.16 44.54 211,899
07/14/2014 44.64 45 44.33 44.41 98,706
07/11/2014 44.15 44.66 43.67 44.05 115,433
07/10/2014 44.31 44.85 43.84 44.38 144,165
07/09/2014 45.1 45.55 44.466 45.16 158,541
07/08/2014 44.83 45.15 44.12 44.96 225,847
07/07/2014 45.22 45.22 44.66 45 102,049
07/03/2014 45.13 45.58 44.353 45.36 74,235
07/02/2014 44.86 45.45 44.73 44.94 137,476
07/01/2014 44.06 45.35 44.06 44.73 138,287
06/30/2014 43.16 44.42 42.935 43.93 167,620
06/27/2014 42.97 43.525 42.36 43.31 264,274
06/26/2014 43.46 44.53 42.62 43.25 235,425
06/25/2014 43.25 43.58 42.52 43.33 189,097
06/24/2014 43.07 43.99 43.07 43.43 329,427
06/23/2014 43.88 43.97 42.86 43.28 181,569
06/20/2014 43.15 43.77 42.97 43.75 331,692
06/19/2014 43.24 43.28 42.65 43.135 198,606
06/18/2014 42.67 43.18 42.61 42.92 244,338
06/17/2014 43.86 44.355 41.92 42.82 460,382
06/16/2014 44.26 44.51 43.821 44.28 193,966
06/13/2014 45.58 45.58 44.11 44.53 293,037
06/12/2014 45.67 45.76 45.3 45.41 176,874
06/11/2014 45.42 46 45.28 45.61 118,811
06/10/2014 45.84 46.37 45.44 45.66 135,919
06/09/2014 45.44 46.74 45.44 46.09 152,746
06/06/2014 45.13 45.6 44.76 45.46 92,902
06/05/2014 43.54 44.87 43.29 44.82 204,130
06/04/2014 43.12 43.52 42.83 43.45 171,346
06/03/2014 43.81 43.9 43.08 43.23 487,714
06/02/2014 43.63 44.24 42.61 44.22 155,687
05/30/2014 45.1 45.415 43.38 43.58 320,634
05/29/2014 44.69 45.22 44.15 45.2 147,259
05/28/2014 44.62 44.78 43.8438 44.46 237,123
05/27/2014 44.85 45.16 44.3701 44.59 161,590
05/23/2014 44.72 44.72 43.98 44.4 241,026
05/22/2014 45.39 45.65 44.52 44.61 288,727
05/21/2014 43.53 45.47 42.72 45.25 351,623
05/20/2014 43.35 43.58 42.24 43.02 243,187
05/19/2014 41.93 43.535 41.2801 43.38 211,422
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?