Stockscreener 앱 받기
518.17
0.80%
-4.20
시간 외 거래:
518.17
Saia Inc 주식 (SAIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $530.0 | $516.3 | $13.73 | 251,675.0 | -0.80% |
| 2024-11-15 | $540.0 | $519.6 | $20.43 | 336,265.0 | -3.68% |
| 2024-11-14 | $547.2 | $535.0 | $12.21 | 145,628.0 | +0.95% |
| 2024-11-13 | $548.1 | $536.5 | $11.68 | 233,222.0 | -1.56% |
| 2024-11-12 | $558.0 | $539.5 | $18.57 | 279,077.0 | -2.22% |
| 2024-11-11 | $569.6 | $547.6 | $22.02 | 311,459.0 | +2.42% |
| 2024-11-08 | $558.4 | $543.8 | $14.62 | 441,863.0 | -0.04% |
| 2024-11-07 | $568.6 | $543.3 | $25.34 | 661,691.0 | -4.04% |
| 2024-11-06 | $624.5 | $536.3 | $88.27 | 746,242.0 | +13.42% |
| 2024-11-05 | $500.9 | $485.3 | $15.61 | 183,067.0 | +3.02% |
| 2024-11-04 | $493.6 | $476.1 | $17.60 | 188,572.0 | +1.13% |
| 2024-11-01 | $497.0 | $479.4 | $17.63 | 258,109.0 | -1.62% |
| 2024-10-31 | $491.9 | $484.2 | $7.65 | 257,951.0 | -0.55% |
| 2024-10-30 | $507.2 | $474.1 | $33.13 | 534,572.0 | +3.01% |
| 2024-10-29 | $483.6 | $471.1 | $12.47 | 505,729.0 | -0.50% |
| 2024-10-28 | $482.6 | $463.2 | $19.34 | 569,336.0 | +3.84% |
| 2024-10-25 | $469.3 | $420.9 | $48.41 | 1,115,491.0 | +11.39% |
| 2024-10-24 | $419.3 | $410.9 | $8.38 | 824,583.0 | +0.37% |
| 2024-10-23 | $426.0 | $412.6 | $13.40 | 648,794.0 | -3.95% |
| 2024-10-22 | $430.9 | $414.9 | $16.03 | 409,496.0 | +1.73% |
Saia Inc 주식 (SAIA) 연도별 가격 이력
이 심층 분석에서는 Saia Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SAIA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Saia Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Saia Inc 주식 (SAIA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $624.5 | $476.1 | $148.5 | 4,288,545.0 | +6.05% |
| 2024-10 | $507.2 | $410.9 | $96.30 | 8,825,716.0 | +11.74% |
| 2024-09 | $465.7 | $372.2 | $93.49 | 6,926,887.0 | +16.35% |
| 2024-08 | $425.2 | $358.9 | $66.31 | 7,674,170.0 | -10.06% |
| 2024-07 | $510.8 | $381.7 | $129.0 | 12,396,775.0 | -11.90% |
| 2024-06 | $479.8 | $396.7 | $83.15 | 8,044,640.0 | +15.83% |
| 2024-05 | $428.0 | $370.6 | $57.35 | 10,513,040.0 | +3.19% |
| 2024-04 | $605.9 | $396.0 | $209.9 | 9,809,408.0 | -32.17% |
| 2024-03 | $628.3 | $551.7 | $76.68 | 5,453,404.0 | +1.67% |
| 2024-02 | $581.5 | $441.2 | $140.3 | 7,018,035.0 | +27.70% |
| 2024-01 | $472.1 | $414.2 | $57.93 | 4,988,189.0 | +2.82% |
Saia Inc 주식 (SAIA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $461.9 | $378.8 | $83.12 | 6,242,702.0 | +12.25% |
| 2023-11 | $427.8 | $364.6 | $63.20 | 5,969,302.0 | +8.90% |
| 2023-10 | $421.5 | $341.3 | $80.23 | 8,573,518.0 | -10.07% |
| 2023-09 | $440.4 | $384.1 | $56.36 | 5,992,901.0 | -6.46% |
| 2023-08 | $443.9 | $392.9 | $50.96 | 6,989,688.0 | +0.72% |
| 2023-07 | $436.5 | $331.2 | $105.3 | 11,529,111.0 | +23.58% |
| 2023-06 | $351.4 | $284.0 | $67.43 | 12,738,318.0 | +20.50% |
| 2023-05 | $303.0 | $266.9 | $36.08 | 6,415,313.0 | -4.57% |
| 2023-04 | $305.6 | $244.7 | $60.92 | 9,357,895.0 | +9.44% |
| 2023-03 | $298.4 | $262.3 | $36.05 | 7,494,330.0 | +0.45% |
| 2023-02 | $306.4 | $263.9 | $42.49 | 9,741,678.0 | -0.70% |
| 2023-01 | $278.1 | $204.0 | $74.08 | 7,853,278.0 | +30.09% |
Saia Inc 주식 (SAIA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $261.4 | $205.6 | $55.77 | 7,159,261.0 | -13.92% |
| 2022-11 | $265.6 | $185.0 | $80.56 | 9,201,646.0 | +22.49% |
| 2022-10 | $212.1 | $180.2 | $31.97 | 8,552,911.0 | +4.66% |
| 2022-09 | $214.6 | $176.7 | $37.89 | 11,221,485.0 | -8.14% |
| 2022-08 | $263.4 | $206.4 | $57.00 | 6,975,945.0 | -13.04% |
| 2022-07 | $240.1 | $179.1 | $60.93 | 9,027,849.0 | +26.52% |
| 2022-06 | $221.5 | $168.0 | $53.48 | 10,052,602.0 | -4.85% |
| 2022-05 | $228.8 | $173.6 | $55.14 | 11,075,974.0 | -4.06% |
| 2022-04 | $248.7 | $192.2 | $56.56 | 11,963,485.0 | -15.53% |
| 2022-03 | $295.2 | $243.3 | $51.94 | 7,530,673.0 | -15.11% |
| 2022-02 | $304.5 | $234.9 | $69.62 | 6,449,836.0 | +1.04% |
| 2022-01 | $343.0 | $258.7 | $84.32 | 8,088,379.0 | -15.65% |
0.14%
1.02%
자본화:
|
볼륨(24시간):