Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	SAIA	452.09	479.83	425.1577	428.81	-114.21	2,210,574	32,573	389.26	436.50
2024-04-25	Q	SAIA	520.40	549.68	517.185	543.02	15.19	638,366	15,279	543.10	560.00
2024-04-24	Q	SAIA	542.31	549.72	504.65	527.83	-18.45	774,352	14,149	508.00	845.16
2024-04-23	Q	SAIA	526.37	552.40	526.12	546.28	24.17	330,140	8,090	537.68	608.00
2024-04-22	Q	SAIA	522.39	534.155	519.00	522.62	5.11	240,594	6,856	502.88	845.44
2024-04-19	Q	SAIA	520.00	528.31	514.19	517.51	-5.02	246,122	7,147	377.13	518.44
2024-04-18	Q	SAIA	545.46	545.46	522.11	522.53	-18.76	341,305	8,422	502.88	527.20
2024-04-17	Q	SAIA	547.17	552.385	532.42	541.29	-14.98	275,599	8,069	530.00	628.50
2024-04-16	Q	SAIA	576.11	576.96	554.44	556.27	-20.70	302,377	11,190	535.00	676.26
2024-04-15	Q	SAIA	584.33	591.34	572.60	577.01	-0.71	254,873	5,412	560.29	575.70
2024-04-12	Q	SAIA	581.64	585.64	571.46	577.72	-10.19	237,235	7,944	560.29	577.72
2024-04-11	Q	SAIA	574.78	588.77	572.06	587.91	6.91	216,479	6,358	522.78	591.50
2024-04-10	Q	SAIA	582.96	588.23	573.42	581.00	-10.72	222,584	6,255	578.60	581.59
2024-04-09	Q	SAIA	596.95	596.95	573.29	591.72	-6.28	264,243	7,178	236.46	596.60
2024-04-08	Q	SAIA	596.57	605.885	591.15	598.00	5.00	255,309	6,433	597.68	599.72
2024-04-05	Q	SAIA	574.61	597.8099	570.00	593.00	21.34	210,791	6,911	593.10	594.48
2024-04-04	Q	SAIA	578.37	594.69	571.07	571.66	-6.71	279,241	7,882	560.29	620.00
2024-04-03	Q	SAIA	574.77	590.4005	574.77	578.37	1.51	209,670	6,787	578.16	581.14
2024-04-02	Q	SAIA	580.79	583.60	567.53	576.86	-8.91	235,691	6,435	577.43	578.24
2024-04-01	Q	SAIA	583.94	590.00	578.44	585.77	0.77	189,936	6,528	583.57	586.56
2024-03-29	Q	SAIA	581.28	586.67	574.10	585.00	4.54	0	0	535.00	599.20
2024-03-28	Q	SAIA	581.28	586.67	574.10	585.00	4.54	209,062	5,698	535.00	599.20
2024-03-27	Q	SAIA	592.09	592.345	572.76	580.46	-7.02	187,783	5,539	568.85	592.56
2024-03-26	Q	SAIA	590.28	594.44	581.545	587.48	1.03	231,434	7,154	586.00	599.20
2024-03-25	Q	SAIA	585.75	587.145	579.405	586.45	0.52	142,310	4,473	560.29	650.21
2024-03-22	Q	SAIA	585.49	586.61	576.33	585.93	0.41	166,485	4,919	584.21	587.20
2024-03-21	Q	SAIA	576.44	587.695	570.19	585.52	17.52	203,368	5,642	587.50	590.00
2024-03-20	Q	SAIA	557.39	572.635	556.67	568.00	8.00	463,993	10,282	567.94	570.90
2024-03-19	Q	SAIA	554.64	562.685	551.66	560.00	-0.75	234,098	7,635	525.73	581.85
2024-03-18	Q	SAIA	573.00	582.22	558.98	560.75	-17.33	308,834	6,984	224.52	560.70
2024-03-15	Q	SAIA	585.30	592.10	576.65	578.08	-10.62	400,077	6,861	485.30	610.20
2024-03-14	Q	SAIA	594.83	596.37	579.925	588.70	-4.11	237,606	7,037	579.92	609.00
2024-03-13	Q	SAIA	595.62	600.31	591.01	592.81	-3.30	199,670	5,622	593.70	609.00
2024-03-12	Q	SAIA	580.98	598.765	578.66	596.11	16.92	178,775	5,292	596.50	609.00
2024-03-11	Q	SAIA	582.88	585.66	568.29	579.19	-4.48	250,736	7,825	566.00	618.00
2024-03-08	Q	SAIA	604.00	606.80	582.62	583.67	-17.69	261,199	7,798	580.68	609.00
2024-03-07	Q	SAIA	606.41	609.615	599.84	601.36	-4.56	338,177	8,549	600.11	654.48
2024-03-06	Q	SAIA	605.38	628.335	605.01	605.92	1.15	392,610	9,288	603.34	657.98
2024-03-05	Q	SAIA	584.36	617.20	583.465	604.77	20.76	517,646	10,853	601.00	606.00
2024-03-04	Q	SAIA	582.28	595.6836	581.67	584.01	4.45	199,708	5,862	584.50	598.00
2024-03-01	Q	SAIA	576.50	588.40	574.92	579.86	4.46	333,243	6,220	574.68	928.48
2024-02-29	Q	SAIA	566.58	581.54	564.98	575.40	12.81	409,612	7,585	574.99	612.08
2024-02-28	Q	SAIA	565.72	570.98	556.36	562.59	-7.81	205,932	6,309	553.79	600.49
2024-02-27	Q	SAIA	575.00	580.00	566.68	570.40	-3.96	234,702	5,510	568.89	620.49
2024-02-26	Q	SAIA	561.03	580.00	561.03	574.36	10.77	242,604	6,311	566.68	645.59
2024-02-23	Q	SAIA	562.57	566.99	557.945	563.59	4.45	180,294	4,784	555.55	567.89
2024-02-22	Q	SAIA	556.66	562.875	555.00	559.14	11.81	250,163	6,522	547.33	565.00
2024-02-21	Q	SAIA	526.99	549.02	525.42	547.33	17.92	274,877	8,179	525.00	598.56
2024-02-20	Q	SAIA	536.16	542.14	519.79	529.41	-11.32	364,853	7,597	503.84	551.83
2024-02-19	Q	SAIA	548.07	554.80	538.54	540.73	-11.80	0	0	486.06	584.26
2024-02-16	Q	SAIA	548.07	554.80	538.54	540.73	-11.80	289,271	7,823	486.06	584.26
2024-02-15	Q	SAIA	567.94	569.20	549.34	552.53	-9.94	340,172	7,443	550.64	600.62
2024-02-14	Q	SAIA	556.83	568.8471	556.83	562.47	7.47	251,721	6,275	480.12	610.53
2024-02-13	Q	SAIA	545.67	567.05	543.43	555.00	-5.40	338,843	7,640	524.85	585.00
2024-02-12	Q	SAIA	571.64	571.64	552.43	560.40	-4.865	290,915	6,300	530.00	561.50
2024-02-09	Q	SAIA	558.67	568.71	549.35	565.265	12.165	379,477	8,700	430.96	568.00
2024-02-08	Q	SAIA	535.75	553.683	533.865	553.10	17.08	315,120	7,271	477.85	555.00
2024-02-07	Q	SAIA	536.07	556.9435	532.8975	536.02	5.26	496,766	10,189	469.18	536.02
2024-02-06	Q	SAIA	530.05	540.45	521.00	530.76	-0.99	343,129	7,570	523.20	539.98
2024-02-05	Q	SAIA	534.99	545.45	520.11	531.75	-2.76	398,218	10,289	525.00	529.79
2024-02-02	Q	SAIA	486.56	535.57	444.34	534.51	67.06	1,005,158	15,130	524.67	578.57
2024-02-01	Q	SAIA	450.58	469.3475	441.2399	467.45	16.87	406,427	10,082	463.00	475.00
2024-01-31	Q	SAIA	455.00	468.83	436.66	450.58	-2.45	499,761	10,485	436.69	475.00
2024-01-30	Q	SAIA	455.67	459.115	452.11	453.03	-6.15	263,807	6,958	445.00	464.99
2024-01-29	Q	SAIA	448.82	460.45	448.41	459.18	9.03	200,453	6,117	394.03	469.73