Saia, Inc. SAIA
NASDAQ · Vereinigte Staaten · Transport
$333,06-0,68 (-0,20 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $333,74 | -0,77 % | $339,05 | $340,00 | $331,24 | 281,80K |
| 2026-09-29 | $336,32 | +1,84 % | $330,56 | $337,25 | $329,67 | 202,00K |
| 2026-09-28 | $330,25 | +1,86 % | $324,22 | $332,30 | $322,05 | 392,00K |
| 2026-09-25 | $324,22 | -2,70 % | $332,19 | $334,62 | $321,54 | 456,30K |
| 2026-09-24 | $333,22 | -3,09 % | $343,85 | $345,71 | $332,38 | 297,40K |
| 2026-09-23 | $343,85 | -1,30 % | $347,25 | $352,80 | $341,41 | 373,20K |
| 2026-09-22 | $348,38 | +0,10 % | $351,22 | $357,71 | $348,00 | 356,20K |
| 2026-09-21 | $348,04 | +1,70 % | $342,95 | $348,77 | $335,88 | 244,10K |
| 2026-09-18 | $342,22 | +0,12 % | $341,56 | $343,68 | $336,31 | 383,60K |
| 2026-09-17 | $341,80 | -0,50 % | $352,65 | $358,40 | $341,50 | 258,70K |
| 2026-09-16 | $343,53 | -2,90 % | $346,36 | $354,00 | $339,85 | 387,10K |
| 2026-09-15 | $353,80 | +0,79 % | $351,14 | $359,03 | $347,29 | 348,90K |
| 2026-09-14 | $351,03 | -0,01 % | $346,24 | $351,99 | $344,67 | 315,00K |
| 2026-09-11 | $351,05 | +1,46 % | $348,47 | $351,87 | $344,13 | 422,60K |
| 2026-09-10 | $346,00 | -0,16 % | $347,30 | $354,31 | $344,14 | 313,40K |
| 2026-09-09 | $346,55 | -2,34 % | $353,60 | $357,86 | $344,25 | 355,70K |
| 2026-09-08 | $354,84 | -0,87 % | $357,94 | $361,30 | $354,45 | 259,80K |
| 2026-09-04 | $357,94 | +3,51 % | $344,30 | $358,45 | $341,55 | 466,30K |
| 2026-09-03 | $345,81 | +4,15 % | $333,48 | $346,07 | $326,01 | 400,70K |
| 2026-09-02 | $332,04 | +0,13 % | $332,93 | $338,26 | $324,58 | 256,20K |
| 2026-09-01 | $331,62 | -6,62 % | $350,74 | $356,01 | $330,99 | 485,90K |
| 2026-08-31 | $355,13 | +0,82 % | $350,33 | $356,78 | $344,89 | 407,50K |
| 2026-08-28 | $352,25 | -0,24 % | $359,28 | $365,48 | $348,55 | 388,10K |
| 2026-08-27 | $353,08 | +0,93 % | $349,83 | $358,34 | $349,83 | 371,30K |
| 2026-08-26 | $349,83 | +1,72 % | $343,57 | $353,53 | $339,60 | 570,70K |
| 2026-08-25 | $343,92 | -1,61 % | $354,28 | $354,28 | $343,41 | 342,60K |
| 2026-08-24 | $349,54 | -3,48 % | $363,20 | $365,90 | $344,96 | 368,10K |
| 2026-08-21 | $362,15 | +0,70 % | $363,25 | $369,44 | $357,87 | 279,80K |
| 2026-08-20 | $359,63 | +0,12 % | $354,58 | $365,09 | $353,13 | 233,10K |
| 2026-08-19 | $359,19 | -2,64 % | $374,45 | $375,00 | $357,14 | 319,60K |
| 2026-08-18 | $368,92 | -4,23 % | $382,19 | $383,29 | $368,00 | 528,20K |
| 2026-08-17 | $385,22 | +0,23 % | $383,49 | $389,56 | $382,70 | 469,50K |
| 2026-08-14 | $384,32 | +1,08 % | $375,01 | $385,90 | $375,01 | 610,60K |
| 2026-08-13 | $380,22 | +4,27 % | $365,00 | $384,10 | $365,00 | 760,50K |
| 2026-08-12 | $364,66 | +2,16 % | $360,31 | $368,98 | $358,08 | 371,90K |
| 2026-08-11 | $356,96 | +0,33 % | $356,74 | $363,40 | $352,59 | 455,40K |
| 2026-08-10 | $355,77 | -2,32 % | $360,17 | $367,66 | $354,55 | 381,90K |
| 2026-08-07 | $364,21 | +0,66 % | $361,82 | $369,11 | $357,37 | 312,00K |
| 2026-08-06 | $361,82 | +1,40 % | $354,23 | $362,93 | $350,21 | 502,30K |
| 2026-08-05 | $356,81 | -4,68 % | $369,13 | $374,60 | $356,46 | 640,70K |
| 2026-08-04 | $374,33 | +3,95 % | $360,90 | $374,97 | $360,90 | 720,10K |
| 2026-08-03 | $360,10 | +3,59 % | $348,11 | $360,36 | $345,42 | 594,20K |
| 2026-07-31 | $347,63 | -0,86 % | $361,65 | $361,65 | $342,18 | 821,50K |
| 2026-07-30 | $350,63 | -11,11 % | $382,92 | $390,00 | $341,59 | 1,42M |
| 2026-07-29 | $394,44 | -3,79 % | $404,13 | $404,14 | $388,13 | 554,00K |
| 2026-07-28 | $409,99 | -2,36 % | $416,82 | $421,56 | $407,17 | 471,60K |
| 2026-07-27 | $419,92 | -0,89 % | $425,31 | $426,78 | $411,55 | 511,80K |
| 2026-07-24 | $423,68 | -0,67 % | $426,17 | $431,42 | $414,66 | 292,20K |
| 2026-07-23 | $426,55 | +0,06 % | $426,40 | $427,85 | $413,53 | 337,20K |
| 2026-07-22 | $426,29 | -1,60 % | $431,16 | $436,40 | $424,04 | 245,00K |
| 2026-07-21 | $433,22 | +1,21 % | $430,97 | $433,79 | $419,33 | 337,40K |
| 2026-07-20 | $428,02 | -2,02 % | $434,97 | $434,97 | $426,42 | 328,80K |
| 2026-07-17 | $436,85 | -0,33 % | $438,14 | $439,99 | $428,92 | 914,20K |
| 2026-07-16 | $438,29 | +5,09 % | $424,45 | $439,29 | $423,24 | 447,40K |
| 2026-07-15 | $417,05 | -3,62 % | $429,37 | $434,03 | $410,81 | 542,60K |
| 2026-07-14 | $432,73 | +0,16 % | $434,79 | $436,07 | $426,41 | 363,50K |
| 2026-07-13 | $432,06 | +2,67 % | $427,74 | $435,07 | $420,56 | 321,30K |
| 2026-07-10 | $420,82 | -0,11 % | $425,15 | $428,93 | $415,76 | 348,50K |
| 2026-07-09 | $421,29 | +1,60 % | $421,52 | $428,01 | $419,36 | 261,30K |
| 2026-07-08 | $414,65 | -0,32 % | $416,01 | $422,27 | $401,53 | 596,90K |
| 2026-07-07 | $416,00 | -0,45 % | $422,32 | $422,32 | $414,86 | 345,30K |
| 2026-07-06 | $417,89 | +0,29 % | $417,42 | $422,80 | $412,69 | 235,20K |
| 2026-07-02 | $416,69 | -0,35 % | $421,86 | $426,03 | $410,21 | 277,60K |
| 2026-07-01 | $418,15 | -0,71 % | $427,74 | $429,50 | $410,14 | 428,90K |
| 2026-06-30 | $421,16 | -1,07 % | $425,71 | $426,97 | $411,74 | 304,40K |
| 2026-06-29 | $425,71 | -1,11 % | $428,37 | $434,96 | $420,80 | 333,30K |
| 2026-06-26 | $430,51 | -0,73 % | $431,43 | $433,81 | $420,76 | 558,60K |
| 2026-06-25 | $433,69 | +1,23 % | $432,44 | $444,81 | $429,06 | 245,90K |
| 2026-06-24 | $428,44 | -0,56 % | $435,29 | $440,05 | $423,42 | 258,60K |
| 2026-06-23 | $430,87 | -1,19 % | $437,29 | $440,16 | $430,12 | 296,50K |
| 2026-06-22 | $436,05 | +0,21 % | $434,72 | $444,55 | $433,85 | 272,80K |
| 2026-06-18 | $435,12 | +2,17 % | $435,61 | $439,73 | $430,49 | 501,30K |
| 2026-06-17 | $425,86 | -6,82 % | $456,42 | $456,42 | $422,34 | 709,60K |
| 2026-06-16 | $457,02 | -3,62 % | $472,04 | $476,60 | $455,75 | 363,00K |
| 2026-06-15 | $474,19 | -1,80 % | $482,87 | $486,73 | $470,16 | 694,60K |
| 2026-06-12 | $482,87 | -0,88 % | $487,79 | $490,07 | $477,36 | 383,00K |
| 2026-06-11 | $487,14 | +5,05 % | $471,04 | $489,47 | $467,88 | 506,00K |
| 2026-06-10 | $463,70 | -3,25 % | $440,00 | $475,20 | $430,01 | 751,60K |
| 2026-06-09 | $479,30 | -0,29 % | $488,08 | $494,71 | $459,79 | 591,00K |
| 2026-06-08 | $480,68 | +3,04 % | $470,22 | $489,43 | $466,25 | 331,50K |
| 2026-06-05 | $466,51 | -1,04 % | $473,99 | $482,46 | $461,06 | 423,40K |
| 2026-06-04 | $471,43 | +1,49 % | $472,49 | $474,49 | $460,07 | 280,60K |
| 2026-06-03 | $464,49 | -1,41 % | $469,80 | $476,08 | $455,03 | 567,90K |
| 2026-06-02 | $471,15 | -2,30 % | $483,14 | $485,00 | $468,54 | 472,90K |
| 2026-06-01 | $482,22 | +2,09 % | $465,60 | $483,02 | $458,95 | 295,70K |
| 2026-05-29 | $472,37 | +0,67 % | $466,30 | $477,61 | $460,56 | 418,70K |
| 2026-05-28 | $469,21 | -1,01 % | $474,70 | $477,98 | $460,92 | 287,10K |
| 2026-05-27 | $474,00 | +1,31 % | $472,77 | $480,89 | $467,55 | 314,10K |
| 2026-05-26 | $467,89 | +2,56 % | $462,32 | $474,04 | $459,10 | 230,70K |
| 2026-05-22 | $456,23 | -0,44 % | $459,17 | $466,65 | $448,00 | 367,10K |