Stockscreener 앱 받기
283.72
0.20%
-0.58
시간 외 거래:
283.72
Saia Inc 주식 (SAIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $287.3 | $280.8 | $6.50 | 233,445.0 | -0.20% |
| 2025-08-07 | $299.0 | $282.9 | $16.12 | 523,839.0 | -3.54% |
| 2025-08-06 | $301.3 | $294.1 | $7.13 | 508,855.0 | -1.46% |
| 2025-08-05 | $303.2 | $295.1 | $8.14 | 572,185.0 | -0.58% |
| 2025-08-04 | $302.7 | $292.1 | $10.64 | 390,110.0 | +2.63% |
| 2025-08-01 | $299.6 | $287.1 | $12.55 | 599,221.0 | -3.03% |
| 2025-07-31 | $304.7 | $298.1 | $6.52 | 527,586.0 | -0.15% |
| 2025-07-30 | $319.6 | $300.6 | $19.02 | 904,482.0 | -3.98% |
| 2025-07-29 | $322.3 | $308.8 | $13.48 | 682,391.0 | -2.48% |
| 2025-07-28 | $334.0 | $320.9 | $13.08 | 969,046.0 | -3.11% |
| 2025-07-25 | $355.0 | $312.9 | $42.11 | 2,068,327.0 | +7.00% |
| 2025-07-24 | $312.6 | $302.3 | $10.31 | 1,189,086.0 | +0.26% |
| 2025-07-23 | $312.9 | $310.2 | $2.70 | 503,479.0 | +2.15% |
| 2025-07-22 | $305.4 | $289.8 | $15.63 | 554,406.0 | +5.77% |
| 2025-07-21 | $297.2 | $286.1 | $11.10 | 458,438.0 | -0.10% |
| 2025-07-18 | $295.8 | $285.7 | $10.10 | 661,657.0 | -1.22% |
| 2025-07-17 | $298.2 | $288.1 | $10.17 | 481,700.0 | +2.05% |
| 2025-07-16 | $297.9 | $285.0 | $12.88 | 637,832.0 | -1.43% |
| 2025-07-15 | $298.0 | $288.9 | $9.06 | 708,950.0 | -1.07% |
| 2025-07-14 | $301.1 | $291.9 | $9.13 | 609,127.0 | -3.37% |
| 2025-07-11 | $305.4 | $300.2 | $5.12 | 391,558.0 | -1.14% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $303.2 | $280.8 | $22.48 | 3,061,100.0 | -6.13% |
| 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% |
0.46%
자본화:
|
볼륨(24시간):