U.S. markets closed

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
396.83-19.27 (-4.63%)
Al cierre: 04:00PM EDT
393.11 -3.72 (-0.94%)
Fuera de horario: 05:04PM EDT
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 abr 2024415.53415.53396.00396.83396.83863,773
29 abr 2024425.61433.08406.06416.10416.101,106,100
26 abr 2024452.09479.83425.16428.81428.812,210,500
25 abr 2024520.40549.68517.18543.02543.02638,300
24 abr 2024542.31549.72504.65527.83527.83774,400
23 abr 2024526.37552.40526.12546.28546.28330,100
22 abr 2024522.39534.16519.00522.62522.62240,600
19 abr 2024520.00528.31514.19517.51517.51246,100
18 abr 2024545.46545.46522.11522.53522.53341,300
17 abr 2024547.17552.39532.42541.29541.29275,600
16 abr 2024576.11576.96554.44556.27556.27302,400
15 abr 2024584.33591.34572.60576.97576.97254,900
12 abr 2024581.64585.64571.46577.72577.72237,200
11 abr 2024574.78588.77572.06587.91587.91216,400
10 abr 2024582.96588.23573.42581.00581.00222,600
09 abr 2024596.95596.95573.29591.72591.72264,200
08 abr 2024596.57605.89591.15598.00598.00255,300
05 abr 2024574.61597.81570.00593.00593.00210,800
04 abr 2024578.37594.69571.07571.66571.66279,200
03 abr 2024574.77590.40574.77578.37578.37209,700
02 abr 2024580.79583.60567.53576.86576.86235,700
01 abr 2024583.94590.00578.44585.77585.77189,900
28 mar 2024581.28586.67574.10585.00585.00209,100
27 mar 2024592.09592.35572.76580.46580.46187,800
26 mar 2024590.28594.44581.54587.48587.48231,400
25 mar 2024585.75587.15579.41586.45586.45142,300
22 mar 2024585.49586.61576.33585.93585.93166,500
21 mar 2024576.44587.70570.19585.52585.52203,400
20 mar 2024557.39572.64556.67568.00568.00464,000
19 mar 2024554.64562.68551.66560.00560.00234,100
18 mar 2024573.00582.22558.98560.75560.75308,800
15 mar 2024585.30592.10576.65578.08578.08400,100
14 mar 2024594.83596.37579.92588.70588.70237,600
13 mar 2024595.62600.31591.01592.81592.81199,600
12 mar 2024580.98598.77578.66596.11596.11178,800
11 mar 2024582.88585.66568.29579.19579.19250,700
08 mar 2024604.00606.80582.62583.67583.67261,200
07 mar 2024606.41609.62599.84601.36601.36338,200
06 mar 2024605.38628.34605.01605.92605.92392,600
05 mar 2024584.36617.20583.47604.77604.77517,700
04 mar 2024582.28595.68581.67584.01584.01199,600
01 mar 2024576.50588.40574.66579.56579.56333,200
29 feb 2024566.58581.54564.98575.40575.40409,600
28 feb 2024565.72570.98556.36562.59562.59205,900
27 feb 2024575.00580.00566.68570.40570.40234,700
26 feb 2024561.03580.00561.03574.36574.36242,600
23 feb 2024562.57566.99557.95563.59563.59180,300
22 feb 2024556.66562.88555.00559.14559.14250,200
21 feb 2024526.99549.02525.42547.33547.33274,900
20 feb 2024536.16542.14519.79529.41529.41364,900
16 feb 2024548.07554.80538.54540.73540.73289,300
15 feb 2024567.94569.20549.34552.53552.53340,200
14 feb 2024556.83568.85556.83562.47562.47251,700
13 feb 2024545.67567.05543.43555.00555.00338,900
12 feb 2024571.64571.64552.43560.40560.40290,900
09 feb 2024558.67568.71549.35565.27565.27379,500
08 feb 2024535.75553.68533.87553.10553.10315,100
07 feb 2024536.07556.94532.90536.02536.02496,800
06 feb 2024530.05540.45521.00530.76530.76343,100
05 feb 2024534.99545.45520.11531.75531.75398,400
02 feb 2024486.56535.57444.34534.51534.511,005,200
01 feb 2024450.58469.35441.24467.45467.45406,300
31 ene 2024455.00468.83436.66450.58450.58499,800
30 ene 2024455.67459.12452.11453.03453.03263,800
29 ene 2024448.82460.45448.41459.18459.18200,500
26 ene 2024452.52453.48444.98450.15450.15157,200
25 ene 2024457.93463.28450.17452.52452.52254,100
24 ene 2024465.13466.09452.22452.37452.37149,200
23 ene 2024469.35472.10459.90460.77460.77264,000
22 ene 2024457.90469.87457.90468.91468.91271,600
19 ene 2024440.91451.16438.28450.82450.82169,100
18 ene 2024435.81449.12434.29441.53441.53239,000
17 ene 2024432.81433.53420.11431.74431.74235,200
16 ene 2024436.96445.95433.46437.99437.99235,000
12 ene 2024435.22443.00431.81439.86439.86269,500
11 ene 2024437.75437.75425.59433.65433.65203,400
10 ene 2024430.07436.36424.64435.98435.98217,700
09 ene 2024427.09439.03427.01430.07430.07200,000
08 ene 2024421.61430.86416.93430.82430.82206,300
05 ene 2024421.23426.06417.50419.14419.14164,200
04 ene 2024417.84426.23414.18421.22421.22266,200
03 ene 2024422.96426.77417.21418.79418.79225,400
02 ene 2024436.04440.58421.36427.50427.50297,400
29 dic 2023446.53450.40437.32438.22438.22161,000
28 dic 2023451.17454.54446.02448.43448.43138,800
27 dic 2023457.33460.45450.28451.64451.64168,200
26 dic 2023451.43461.92451.43457.86457.86149,700
22 dic 2023453.06459.34449.24451.85451.85236,800
21 dic 2023440.57452.40439.90450.67450.67225,300
20 dic 2023421.09450.80420.85436.54436.54475,300
19 dic 2023419.50431.17419.50428.04428.04206,100
18 dic 2023414.85426.81413.54417.58417.58296,500
15 dic 2023409.14426.65407.73414.85414.85582,500
14 dic 2023400.17411.37400.17406.51406.51347,200
13 dic 2023403.47403.47389.95398.78398.78371,500
12 dic 2023396.22408.50394.66403.85403.85280,500
11 dic 2023391.04404.80391.04397.45397.45218,500
08 dic 2023388.59399.99385.50391.50391.50327,200
07 dic 2023389.94390.87378.80390.37390.37492,800
06 dic 2023421.88424.10387.75390.06390.06547,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...