Stockscreener 앱 받기
330.91
0.12%
0.405
시간 외 거래:
330.91
Saia Inc 주식 (SAIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $334.5 | $325.7 | $8.81 | 507,058.0 | +0.12% |
| 2025-12-04 | $336.4 | $324.9 | $11.54 | 623,740.0 | +1.31% |
| 2025-12-03 | $330.6 | $312.8 | $17.89 | 937,835.0 | +3.73% |
| 2025-12-02 | $315.9 | $293.2 | $22.78 | 973,699.0 | +7.28% |
| 2025-12-01 | $300.0 | $276.7 | $23.30 | 501,699.0 | +4.12% |
| 2025-11-28 | $284.3 | $277.6 | $6.66 | 175,700.0 | +0.75% |
| 2025-11-26 | $284.0 | $275.8 | $8.29 | 319,552.0 | -0.11% |
| 2025-11-25 | $280.6 | $267.5 | $13.10 | 268,994.0 | +2.85% |
| 2025-11-24 | $274.1 | $267.1 | $6.91 | 404,431.0 | +0.22% |
| 2025-11-21 | $277.6 | $250.5 | $27.07 | 726,892.0 | +8.38% |
| 2025-11-20 | $260.7 | $249.3 | $11.37 | 306,840.0 | -1.09% |
| 2025-11-19 | $264.5 | $251.3 | $13.21 | 611,269.0 | -3.15% |
| 2025-11-18 | $267.9 | $257.8 | $10.12 | 371,151.0 | -0.32% |
| 2025-11-17 | $272.1 | $259.4 | $12.75 | 556,786.0 | -2.09% |
| 2025-11-14 | $272.3 | $264.2 | $8.10 | 417,880.0 | -1.49% |
| 2025-11-13 | $287.3 | $270.7 | $16.66 | 486,637.0 | -4.58% |
| 2025-11-12 | $289.8 | $282.9 | $6.85 | 295,659.0 | +1.46% |
| 2025-11-11 | $282.0 | $272.8 | $9.13 | 376,988.0 | +1.20% |
| 2025-11-10 | $283.3 | $270.2 | $13.10 | 567,029.0 | -1.66% |
| 2025-11-07 | $284.1 | $270.1 | $14.01 | 357,804.0 | +3.10% |
| 2025-11-06 | $282.5 | $272.4 | $10.11 | 480,639.0 | -3.22% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $336.4 | $276.7 | $59.74 | 4,051,089.0 | +17.53% |
| 2025-11 | $291.6 | $249.3 | $42.25 | 8,090,312.0 | -3.74% |
| 2025-10 | $325.6 | $266.1 | $59.57 | 13,159,071.0 | -2.29% |
| 2025-09 | $330.0 | $280.9 | $49.09 | 10,530,994.0 | +0.98% |
| 2025-08 | $324.1 | $278.2 | $45.90 | 11,407,249.0 | -1.91% |
| 2025-07 | $355.0 | $271.3 | $83.75 | 15,224,595.0 | +10.31% |
| 2025-06 | $279.0 | $248.4 | $30.63 | 15,070,260.0 | +3.62% |
| 2025-05 | $305.4 | $231.7 | $73.69 | 14,406,636.0 | +8.36% |
| 2025-04 | $386.0 | $229.1 | $156.9 | 22,262,979.0 | -30.17% |
| 2025-03 | $419.7 | $342.7 | $77.00 | 11,086,114.0 | -14.66% |
| 2025-02 | $538.0 | $387.6 | $150.4 | 9,202,791.0 | -14.72% |
| 2025-01 | $508.7 | $440.0 | $68.69 | 6,642,687.0 | +5.35% |
Saia Inc 주식 (SAIA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $581.1 | $451.5 | $129.6 | 7,135,347.0 | -19.27% |
| 2024-11 | $624.5 | $476.1 | $148.5 | 6,483,244.0 | +16.47% |
| 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% |
0.73%
자본화:
|
볼륨(24시간):