NASDAQ, SAIA End of Day and Historical Stock Data [Saia Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, SAIA:

08 Aug 25 16:04

LAST: 283.5	CHANGE: 0.58	OPEN: 283.7	HIGH: 287.3	ASK: 40.0	VOLUME: 233.4K
LAST: 283.5	CHG(%): 0.20	PREV: 284.3	LOW: 280.8	BID: 24.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	283.7	287.3	280.8	283.7	233.4K
07 Aug 25	298.3	299.0	282.9	284.3	523.8K
06 Aug 25	299.5	301.3	294.1	294.7	508.9K
05 Aug 25	300.2	303.3	295.1	299.1	572.1K
04 Aug 25	299.1	302.7	292.1	300.8	390.1K
01 Aug 25	297.1	299.6	287.1	293.1	599.2K
31 Jul 25	300.0	304.7	298.1	302.2	486.6K
30 Jul 25	315.5	319.6	300.6	302.7	904.9K
29 Jul 25	322.3	322.3	308.8	315.2	682.8K
28 Jul 25	334.0	334.0	320.9	323.2	970.8K

COMPANY PROFILE

Name:
About:	Saia, Inc. (Saia or the Company) is a leading asset-based trucking company that provides a variety of transportation and supply chain solutions to a broad range of industries, including the retail, chemical and manufacturing industries. We were organized in 2000 as a wholly owned subsidiary of Yellow Corporation, now known as YRC Worldwide, (Yellow) to better manage its regional transportation business. We became an independent public company on September 30, 2002 as a result of a 100 percent tax-free distribution of shares to Yellow shareholders (the Spin-off). Each Yellow shareholder received one share of Saia stock for every two shares of Yellow stock held as of the September 3, 2002 record date. As a result of the Spin-off, Yellow does not own any shares of our capital stock. On June 30, 2006, the Company completed the sale of the outstanding stock of Jevic Transportation, Inc. ...
Sector:	Transportation
Industry:	Trucking Freight/Courier Services
CIK:	1177702

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jul 24, 2006

Purchase Intraday History
for this symbol from Jul 24, 2006

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	24.17
PEG Ratio:	1.80
EPS Ratio:	12.00
PtB:	3.26
PtS:	1.22
EBITDA:	168.48M
Shares:	26.63M
Market Cap:	7.552B
52wk range:	229.12 - 624.55

TECHNICALS

MA5:	292.53
MA20:	299.81
MA50:	281.68
MA200:	389.22
STO9:	0.88
RSI14:	48.16
WPR14:	-100.00
MTM14:	-20.70
ROC14:	0.93
Week High:	303.25
Week Low:	280.77
Month High:	355.00
Month Low:	280.77