Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Saia Inc (NQ: SAIA )

419.62 +6.31 (+1.53%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2024 401.13 415.94 400.00 413.31 464,459 +6.85(+1.69%)
May 07, 2024 395.86 408.81 391.65 406.46 505,875 +13.20(+3.36%)
May 06, 2024 406.84 406.84 388.37 393.26 533,207 -6.82(-1.70%)
May 03, 2024 415.79 428.00 399.44 400.08 631,704 -5.87(-1.45%)
May 02, 2024 400.83 409.94 387.99 405.95 638,786 +9.95(+2.51%)
May 01, 2024 396.00 407.21 393.35 396.00 528,656 -0.83(-0.21%)
Apr 30, 2024 415.53 415.53 396.00 396.83 864,101 -19.27(-4.63%)
Apr 29, 2024 425.61 433.08 406.06 416.10 1,106,094 -12.71(-2.96%)
Apr 26, 2024 452.09 479.83 425.16 428.81 2,210,639 -114.21(-21.03%)
Apr 25, 2024 520.40 549.68 517.18 543.02 638,366 +15.19(+2.88%)
Apr 24, 2024 542.31 549.72 504.65 527.83 774,352 -18.45(-3.38%)
Apr 23, 2024 526.37 552.40 526.12 546.28 330,140 +23.66(+4.53%)
Apr 22, 2024 522.39 534.15 519.00 522.62 240,594 +5.11(+0.99%)
Apr 19, 2024 520.00 528.31 514.19 517.51 246,123 -5.02(-0.96%)
Apr 18, 2024 545.46 545.46 522.11 522.53 341,305 -18.76(-3.47%)
Apr 17, 2024 547.17 552.38 532.42 541.29 275,715 -14.98(-2.69%)
Apr 16, 2024 576.11 576.96 554.44 556.27 302,377 -20.70(-3.59%)
Apr 15, 2024 584.33 591.34 572.60 576.97 254,872 -0.75(-0.13%)
Apr 12, 2024 581.64 585.64 571.46 577.72 237,235 -10.19(-1.73%)
Apr 11, 2024 574.78 588.77 572.06 587.91 216,479 +6.91(+1.19%)
Apr 10, 2024 582.96 588.23 573.42 581.00 222,584 -10.72(-1.81%)
Apr 09, 2024 596.95 596.95 573.29 591.72 264,243 -6.28(-1.05%)
Apr 08, 2024 596.57 605.88 591.15 598.00 255,309 +5.00(+0.84%)
Apr 05, 2024 574.61 597.81 570.00 593.00 210,791 +21.34(+3.73%)
Apr 04, 2024 578.37 594.69 571.07 571.66 279,241 -6.71(-1.16%)
Apr 03, 2024 574.77 590.40 574.77 578.37 209,670 +1.51(+0.26%)
Apr 02, 2024 580.79 583.60 567.53 576.86 235,691 -8.91(-1.52%)
Apr 01, 2024 583.94 590.00 578.44 585.77 189,936 +0.77(+0.13%)
Mar 28, 2024 581.28 586.67 574.10 585.00 209,063 +4.54(+0.78%)
Mar 27, 2024 592.09 592.35 572.76 580.46 187,783 -7.02(-1.19%)
Mar 26, 2024 590.28 594.44 581.54 587.48 231,434 +1.03(+0.18%)
Mar 25, 2024 585.75 587.14 579.40 586.45 142,310 +0.52(+0.09%)
Mar 22, 2024 585.49 586.61 576.33 585.93 166,485 +0.41(+0.07%)
Mar 21, 2024 576.44 587.70 570.19 585.52 203,368 +17.52(+3.08%)
Mar 20, 2024 557.39 572.63 556.67 568.00 463,999 +8.00(+1.43%)
Mar 19, 2024 554.64 562.68 554.64 560.00 234,099 -0.75(-0.13%)
Mar 18, 2024 573.00 582.22 558.98 560.75 308,834 -17.33(-3.00%)
Mar 15, 2024 585.30 592.10 576.65 578.08 400,077 -10.62(-1.80%)
Mar 14, 2024 594.83 596.37 579.92 588.70 237,606 -4.11(-0.69%)
Mar 13, 2024 595.62 600.31 591.01 592.81 199,670 -3.30(-0.55%)
Mar 12, 2024 580.98 598.76 578.66 596.11 178,775 +16.92(+2.92%)
Mar 11, 2024 582.88 585.66 568.29 579.19 250,736 -4.48(-0.77%)
Mar 08, 2024 604.00 606.80 582.62 583.67 261,200 -17.69(-2.94%)
Mar 07, 2024 606.41 609.62 599.84 601.36 338,206 -4.56(-0.75%)
Mar 06, 2024 605.38 628.34 605.01 605.92 392,608 +1.15(+0.19%)
Mar 05, 2024 584.36 617.20 583.47 604.77 517,650 +20.76(+3.55%)
Mar 04, 2024 582.28 595.68 581.67 584.01 199,708 +4.45(+0.77%)
Mar 01, 2024 576.50 588.40 574.66 579.56 333,244 +4.16(+0.72%)
Feb 29, 2024 566.58 581.54 564.98 575.40 409,602 +12.81(+2.28%)
Feb 28, 2024 565.72 570.98 556.36 562.59 205,932 -7.81(-1.37%)
Feb 27, 2024 575.00 580.00 566.68 570.40 234,702 -3.96(-0.69%)
Feb 26, 2024 561.03 580.00 561.03 574.36 242,644 +10.77(+1.91%)
Feb 23, 2024 562.57 566.99 557.95 563.59 180,296 +4.45(+0.80%)
Feb 22, 2024 556.66 562.88 555.00 559.14 250,163 +11.81(+2.16%)
Feb 21, 2024 526.99 549.02 525.42 547.33 274,877 +17.92(+3.38%)
Feb 20, 2024 536.16 542.14 519.79 529.41 364,853 -11.32(-2.09%)
Feb 16, 2024 548.07 554.80 538.54 540.73 289,277 -11.80(-2.14%)
Feb 15, 2024 567.94 569.20 549.34 552.53 340,171 -9.94(-1.77%)
Feb 14, 2024 556.83 568.85 556.83 562.47 251,731 +7.47(+1.35%)
Feb 13, 2024 545.67 567.05 543.43 555.00 338,852 -5.40(-0.96%)
Feb 12, 2024 571.64 571.64 552.43 560.40 290,915 -4.87(-0.86%)
Feb 09, 2024 558.67 568.71 549.35 565.26 379,479 +12.16(+2.20%)
Feb 08, 2024 535.75 553.68 533.87 553.10 315,115 +17.08(+3.19%)
Feb 07, 2024 536.07 556.94 532.90 536.02 496,776 +5.26(+0.99%)
Feb 06, 2024 530.05 540.45 521.00 530.76 343,119 -0.99(-0.19%)
Feb 05, 2024 534.99 545.45 520.11 531.75 398,426 -2.76(-0.52%)
Feb 02, 2024 486.56 535.57 444.34 534.51 1,005,158 +67.06(+14.35%)
Feb 01, 2024 450.58 469.35 441.24 467.45 406,421 +16.87(+3.74%)
Jan 31, 2024 455.00 468.83 436.66 450.58 499,761 -2.45(-0.54%)
Jan 30, 2024 455.67 459.12 452.11 453.03 263,812 -6.15(-1.34%)
Jan 29, 2024 448.82 460.45 448.41 459.18 200,453 +9.03(+2.01%)
Jan 26, 2024 452.52 453.48 444.98 450.15 157,187 -2.37(-0.52%)
Jan 25, 2024 457.93 463.28 450.17 452.52 254,085 +0.15(+0.03%)
Jan 24, 2024 465.13 466.09 452.22 452.37 149,213 -8.39(-1.82%)
Jan 23, 2024 469.35 472.10 459.90 460.76 264,074 -8.15(-1.74%)
Jan 22, 2024 457.90 469.87 457.90 468.91 271,568 +18.09(+4.01%)
Jan 19, 2024 440.91 451.16 438.28 450.82 169,131 +9.29(+2.10%)
Jan 18, 2024 435.81 449.12 434.29 441.53 238,952 +9.79(+2.27%)
Jan 17, 2024 432.81 433.53 420.11 431.74 235,341 -6.25(-1.43%)
Jan 16, 2024 436.96 445.95 433.46 437.99 235,008 -1.87(-0.43%)
Jan 12, 2024 435.22 443.00 431.81 439.86 269,533 +6.21(+1.43%)
Jan 11, 2024 437.75 437.75 425.59 433.65 203,430 -2.33(-0.53%)
Jan 10, 2024 430.07 436.36 424.64 435.98 217,743 +5.91(+1.37%)
Jan 09, 2024 427.09 439.02 427.01 430.07 199,993 -0.75(-0.17%)
Jan 08, 2024 421.61 430.86 416.93 430.82 206,295 +11.68(+2.79%)
Jan 05, 2024 421.23 426.06 417.50 419.14 164,193 -2.08(-0.49%)
Jan 04, 2024 417.84 426.23 414.18 421.22 266,163 +2.43(+0.58%)
Jan 03, 2024 422.96 426.77 417.21 418.79 225,391 -8.71(-2.04%)
Jan 02, 2024 436.04 440.58 421.36 427.50 297,392 -10.72(-2.45%)
Dec 29, 2023 446.53 450.40 437.31 438.22 160,996 -10.21(-2.28%)
Dec 28, 2023 451.17 454.54 446.02 448.43 138,838 -3.21(-0.71%)
Dec 27, 2023 457.33 460.45 450.27 451.64 168,174 -6.22(-1.36%)
Dec 26, 2023 451.43 461.92 451.43 457.86 149,696 +6.01(+1.33%)
Dec 22, 2023 453.06 459.33 449.24 451.85 236,781 +1.18(+0.26%)
Dec 21, 2023 440.57 452.40 439.90 450.67 225,303 +14.13(+3.24%)
Dec 20, 2023 421.09 450.80 420.85 436.54 475,251 +8.50(+1.99%)
Dec 19, 2023 419.50 431.17 419.50 428.04 206,100 +10.46(+2.50%)
Dec 18, 2023 414.85 426.81 413.54 417.58 296,518 +2.73(+0.66%)
Dec 15, 2023 409.14 426.65 407.73 414.85 582,794 +8.34(+2.05%)
Dec 14, 2023 400.17 411.37 400.17 406.51 347,192 +7.73(+1.94%)
Dec 13, 2023 403.47 403.47 389.95 398.78 371,511 -5.07(-1.26%)
Dec 12, 2023 396.22 408.50 394.65 403.85 280,491 +6.40(+1.61%)
Dec 11, 2023 391.04 404.80 391.04 397.45 218,479 +5.95(+1.52%)
Dec 08, 2023 388.59 399.99 385.50 391.50 327,164 +1.13(+0.29%)
Dec 07, 2023 389.94 390.87 378.80 390.37 492,820 +0.31(+0.08%)
Dec 06, 2023 421.88 424.10 387.75 390.06 547,374 -28.82(-6.88%)
Dec 05, 2023 423.96 428.66 416.82 418.88 265,065 -6.44(-1.51%)
Dec 04, 2023 414.44 428.79 410.00 425.32 358,432 +8.65(+2.08%)
Dec 01, 2023 388.48 417.21 387.01 416.67 399,127 +26.28(+6.73%)
Nov 30, 2023 383.93 392.63 377.19 390.39 527,169 +6.46(+1.68%)
Nov 29, 2023 408.64 411.85 382.92 383.93 689,189 -20.01(-4.95%)
Nov 28, 2023 416.39 418.64 397.42 403.94 398,291 -14.52(-3.47%)
Nov 27, 2023 422.84 425.00 414.44 418.46 223,573 -5.65(-1.33%)
Nov 24, 2023 422.75 427.82 421.92 424.11 62,078 +0.89(+0.21%)
Nov 22, 2023 423.23 427.56 418.02 423.22 167,311 +0.65(+0.15%)
Nov 21, 2023 417.96 424.06 414.05 422.57 126,128 +3.00(+0.72%)
Nov 20, 2023 415.89 421.57 415.32 419.57 143,588 +3.20(+0.77%)
Nov 17, 2023 413.43 418.38 411.40 416.37 202,509 +4.67(+1.13%)
Nov 16, 2023 417.61 418.88 404.41 411.70 234,635 -5.93(-1.42%)
Nov 15, 2023 413.51 422.92 410.37 417.63 363,320 +5.35(+1.30%)
Nov 14, 2023 409.90 417.82 409.90 412.28 272,352 +11.14(+2.78%)
Nov 13, 2023 391.88 401.75 391.20 401.14 167,277 +5.22(+1.32%)
Nov 10, 2023 384.84 397.83 384.84 395.92 285,285 +12.84(+3.35%)
Nov 09, 2023 391.30 392.00 382.77 383.08 223,955 -5.91(-1.52%)
Nov 08, 2023 390.40 395.64 385.59 388.99 283,974 +1.18(+0.30%)
Nov 07, 2023 382.39 393.52 378.38 387.81 233,745 +4.75(+1.24%)
Nov 06, 2023 387.36 392.50 376.66 383.06 241,558 -4.97(-1.28%)
Nov 03, 2023 382.94 392.41 381.67 388.03 305,464 +10.41(+2.76%)
Nov 02, 2023 384.97 387.69 376.91 377.62 354,669 -2.31(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.