Italia markets closed

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
460,61+0,37 (+0,08%)
Alla chiusura: 04:00PM EDT
462,20 +1,59 (+0,35%)
Dopo ore: 07:50PM EDT
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 2024460,24463,47452,33460,61460,61295.700
20 giu 2024454,54463,44454,54460,24460,24354.600
18 giu 2024446,47455,15443,99454,00454,00255.300
17 giu 2024450,20453,88442,27447,34447,34278.400
14 giu 2024450,59453,02429,07452,74452,74463.400
13 giu 2024464,97464,97451,52455,90455,90245.500
12 giu 2024458,06470,94457,08462,01462,01332.900
11 giu 2024446,86455,96439,79454,11454,11339.500
10 giu 2024443,58454,76441,07449,01449,01398.100
07 giu 2024446,63454,40438,11445,70445,70388.100
06 giu 2024444,00453,25434,76452,61452,61455.700
05 giu 2024434,50450,80432,37445,40445,40591.100
04 giu 2024442,24460,33424,26429,33429,33865.500
03 giu 2024411,50415,22396,69402,50402,50684.900
31 mag 2024404,76411,27396,00409,48409,48424.400
30 mag 2024396,63409,95396,25403,74403,74374.600
29 mag 2024391,68401,55384,61396,95396,95519.400
28 mag 2024400,00405,89395,14396,29396,29781.800
24 mag 2024385,76400,17379,07400,00400,00648.900
23 mag 2024379,57382,45371,71380,25380,25559.400
22 mag 2024379,52379,95370,65377,26377,26974.900
21 mag 2024398,62400,73379,03379,52379,52563.700
20 mag 2024399,80406,71396,06398,28398,28328.500
17 mag 2024408,55409,98398,71399,14399,14312.600
16 mag 2024408,43409,42403,86407,81407,81258.700
15 mag 2024409,79414,33406,24409,88409,88291.800
14 mag 2024405,44408,68397,06405,21405,21282.700
13 mag 2024410,94413,28401,53403,02403,02250.000
10 mag 2024410,80417,94409,84410,65410,65264.300
09 mag 2024411,50423,90409,08410,50410,50419.300
08 mag 2024401,13415,94400,00413,31413,31464.400
07 mag 2024395,86408,81391,65406,46406,46505.900
06 mag 2024406,84406,84388,37393,26393,26533.200
03 mag 2024415,79428,00399,44400,08400,08631.700
02 mag 2024400,83409,94387,99405,95405,95638.800
01 mag 2024396,00407,21393,35396,00396,00528.700
30 apr 2024415,53415,53396,00396,83396,83864.100
29 apr 2024425,61433,08406,06416,10416,101.106.100
26 apr 2024452,09479,83425,16428,81428,812.210.500
25 apr 2024520,40549,68517,18543,02543,02638.300
24 apr 2024542,31549,72504,65527,83527,83774.400
23 apr 2024526,37552,40526,12546,28546,28330.100
22 apr 2024522,39534,16519,00522,62522,62240.600
19 apr 2024520,00528,31514,19517,51517,51246.100
18 apr 2024545,46545,46522,11522,53522,53341.300
17 apr 2024547,17552,39532,42541,29541,29275.600
16 apr 2024576,11576,96554,44556,27556,27302.400
15 apr 2024584,33591,34572,60576,97576,97254.900
12 apr 2024581,64585,64571,46577,72577,72237.200
11 apr 2024574,78588,77572,06587,91587,91216.400
10 apr 2024582,96588,23573,42581,00581,00222.600
09 apr 2024596,95596,95573,29591,72591,72264.200
08 apr 2024596,57605,89591,15598,00598,00255.300
05 apr 2024574,61597,81570,00593,00593,00210.800
04 apr 2024578,37594,69571,07571,66571,66279.200
03 apr 2024574,77590,40574,77578,37578,37209.700
02 apr 2024580,79583,60567,53576,86576,86235.700
01 apr 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 gen 2024455,00468,83436,66450,58450,58499.800
30 gen 2024455,67459,12452,11453,03453,03263.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...