Stockscreener 앱 받기
410.50
0.63%
-2.81
시간 외 거래:
410.00
-0.50
-0.12%
Saia Inc. 주식 (SAIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-09 | $423.9 | $409.1 | $14.82 | 419,136.0 | -0.68% |
| 2024-05-08 | $415.9 | $400.0 | $15.94 | 463,706.0 | +1.69% |
| 2024-05-07 | $408.8 | $391.6 | $17.16 | 504,673.0 | +3.36% |
| 2024-05-06 | $406.8 | $388.4 | $18.47 | 532,705.0 | -1.70% |
| 2024-05-03 | $428.0 | $399.4 | $28.56 | 629,840.0 | -1.45% |
| 2024-05-02 | $409.9 | $388.0 | $21.94 | 638,206.0 | +2.51% |
| 2024-05-01 | $407.2 | $393.4 | $13.86 | 524,293.0 | -0.21% |
| 2024-04-30 | $415.5 | $396.0 | $19.53 | 861,211.0 | -4.63% |
| 2024-04-29 | $433.1 | $406.1 | $27.02 | 1,100,176.0 | -2.96% |
| 2024-04-26 | $479.8 | $425.2 | $54.67 | 2,210,421.0 | -21.03% |
| 2024-04-25 | $549.7 | $517.2 | $32.50 | 638,061.0 | +2.88% |
| 2024-04-24 | $549.7 | $504.6 | $45.07 | 774,016.0 | -3.38% |
| 2024-04-23 | $552.4 | $526.1 | $26.28 | 329,708.0 | +4.53% |
| 2024-04-22 | $534.2 | $519.0 | $15.15 | 240,386.0 | +0.99% |
| 2024-04-19 | $528.3 | $514.2 | $14.12 | 241,995.0 | -0.96% |
| 2024-04-18 | $545.5 | $522.1 | $23.35 | 340,978.0 | -3.47% |
| 2024-04-17 | $552.4 | $532.4 | $19.97 | 274,267.0 | -2.69% |
| 2024-04-16 | $577.0 | $554.4 | $22.52 | 301,974.0 | -3.59% |
| 2024-04-15 | $591.3 | $572.6 | $18.74 | 254,851.0 | -0.13% |
| 2024-04-12 | $585.6 | $571.5 | $14.18 | 237,235.0 | -1.73% |
| 2024-04-11 | $588.8 | $572.1 | $16.71 | 216,479.0 | +1.19% |
| 2024-04-10 | $588.2 | $573.4 | $14.81 | 222,559.0 | -1.81% |
| 2024-04-09 | $597.0 | $573.3 | $23.66 | 264,243.0 | -1.05% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $428.0 | $388.0 | $40.01 | 4,131,695.0 | +3.44% |
| 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% |
1.46%
자본화:
|
볼륨(24시간):