Quantcast
SAIA

Historical Stock Prices

$78
*  
1.30
1.64%
Get SAIA Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading SAIA now
Exchange:NASDAQ
Industry: Transportation
Community Rating:
 
 
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 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 79 79.15 78 78.15 198,887
07/19/2018 77.95 79.55 77.4 79.3 125,592
07/18/2018 76.4 78.65 76.39 78.45 287,353
07/17/2018 74.8 76.65 74.6 76.35 231,648
07/16/2018 77 78 73.4 74.6 454,632
07/13/2018 76.6 78.35 75.9 76.55 211,668
07/12/2018 77.25 77.7938 76.2 77.2 224,773
07/11/2018 78.8 79.25 75.95 76.8 283,975
07/10/2018 82.25 82.9 78.7 79.25 222,574
07/09/2018 81.7 82.275 80.75 81.95 282,924
07/06/2018 79.6 82 78.95 80.9 169,267
07/05/2018 80.55 80.55 78.75 79.55 215,989
07/03/2018 80.9 81.7 79.6 79.75 88,963
07/02/2018 80.25 81.35 80.05 80.45 195,273
06/29/2018 81.45 82.15 80.65 80.85 156,685
06/28/2018 79.85 81.15 78.9 81.15 227,254
06/27/2018 80.1 81.3 79.4 79.9 232,261
06/26/2018 79.75 80.4 78.85 79.95 168,829
06/25/2018 82.3 82.3 79 79.6 200,789
06/22/2018 82.5 83.75 81.7 82.75 561,513
06/21/2018 82.7 82.7 81.075 81.7 211,251
06/20/2018 80.825 83 79.35 82.6 361,277
06/19/2018 83.55 84.4 80.5 81.85 302,408
06/18/2018 82.05 84.4 81.2 83.5 334,183
06/15/2018 82.5 84.85 81.95 84.1 339,332
06/14/2018 84.55 84.55 82.6 82.8 249,554
06/13/2018 86.2 86.7 84.05 84.05 265,194
06/12/2018 86.3 87.05 85.7 86.7 153,240
06/11/2018 83.9 86.85 83.9 85.9 183,010
06/08/2018 82.6 83.875 82.5 83.65 207,646
06/07/2018 80.5 83.15 80.5 82.75 176,698
06/06/2018 80.35 80.85 78.3 80.05 216,387
06/05/2018 80 81.9 78.625 80.2 274,754
06/04/2018 82.85 84.275 79.2 80.15 242,324
06/01/2018 82.95 83.75 81.825 82.5 294,085
05/31/2018 84.15 84.45 81.725 82.4 211,769
05/30/2018 82.5 84.45 82.5 84.05 201,479
05/29/2018 82.1 83.35 81 82 195,082
05/25/2018 81.25 82.8 79.25 82.25 171,718
05/24/2018 78.95 81.75 78.95 81.575 206,302
05/23/2018 78.5 79.475 77.55 79.25 114,951
05/22/2018 80.25 80.9 78.45 78.6 177,497
05/21/2018 77.35 80.4 77.35 80.35 306,772
05/18/2018 76.1 77.55 75.95 76.7 190,268
05/17/2018 75.7 77.325 75.7 76.1 166,313
05/16/2018 75.1 76.35 74.975 75.65 136,869
05/15/2018 76.3 76.5 74.45 74.85 337,894
05/14/2018 76.7 77.55 75.55 76.9 201,290
05/11/2018 75.05 77.15 74.775 76.95 181,113
05/10/2018 74.8 75.75 74.25 74.9 147,420
05/09/2018 73.8 74.9 72.8 74.5 173,994
05/08/2018 71.6 73.7 71.3148 73.6 240,605
05/07/2018 70.45 71.9 70.05 71.7 160,021
05/04/2018 69.15 71.15 67.705 70.3 155,713
05/03/2018 69 70.15 67.75 69.3 299,392
05/02/2018 66.55 69.425 66.05 69.3 379,709
05/01/2018 67.2 67.2 65.35 66.2 294,917
04/30/2018 67.1 68.075 65.5 66.05 347,817
04/27/2018 70.05 71.825 66.35 67.15 492,180
04/26/2018 71.75 71.75 66.55 66.9 573,816
04/25/2018 71.85 72.89 71.15 71.65 181,492
04/24/2018 74.85 76.5175 71.4 71.8 164,885
04/23/2018 74.15 74.75 73.95 74.3 70,950
04/20/2018 75.75 75.95 73.7 73.85 156,992
*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?

Smart Portfolio