Saia

SAIA
🏛️ usa →
293.57
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 300.30 300.30 300.30 300.30 2.5K
09:32 302.24 302.24 302.24 302.24 0.7K
09:37 305.00 305.00 305.00 305.00 0.8K
09:39 304.09 304.09 304.09 304.09 1.7K
09:47 304.27 304.27 304.27 304.27 3.5K
09:53 304.27 304.27 304.27 304.27 2.0K
10:00 304.25 304.25 302.57 302.68 1.7K
10:01 302.75 302.75 302.75 302.75 0.4K
10:02 303.20 303.20 302.57 302.57 1.9K
10:04 302.80 302.80 302.80 302.80 2.7K
10:07 302.90 302.90 302.90 302.90 0.5K
10:09 305.13 305.13 305.13 305.13 0.6K
10:10 305.24 305.38 305.24 305.38 5.6K
10:13 306.27 306.27 306.27 306.27 0.9K
10:14 307.46 307.46 307.10 307.10 2.9K
10:15 307.78 307.78 307.78 307.78 1.0K
10:16 306.19 306.19 306.19 306.19 1.6K
10:18 305.40 305.40 305.40 305.40 1.9K
10:24 304.88 304.88 304.88 304.88 0.8K
10:27 304.52 304.52 304.52 304.52 0.8K
10:29 304.64 304.64 304.64 304.64 1.6K
10:31 304.06 304.06 304.06 304.06 3.4K
10:40 304.25 304.25 304.25 304.25 1.4K
10:42 303.98 303.98 303.98 303.98 0.6K
10:45 303.32 303.32 303.32 303.32 0.2K
10:46 302.55 302.55 302.55 302.55 1.6K
10:48 303.14 303.14 303.14 303.14 1.9K
10:58 303.42 303.42 303.42 303.42 1.7K
11:06 302.74 302.74 302.74 302.74 1.3K
11:08 301.83 301.83 301.83 301.83 1.7K
11:14 301.45 301.45 301.45 301.45 1.8K
11:17 301.37 301.37 301.37 301.37 5.0K
11:21 301.36 301.36 300.52 300.52 5.8K
11:22 300.37 300.37 300.37 300.37 0.7K
11:23 300.31 300.31 300.31 300.31 0.6K
11:25 300.40 300.40 300.40 300.40 1.4K
11:30 299.91 299.91 299.91 299.91 2.9K
11:47 300.68 300.68 300.68 300.68 0.8K
11:48 298.48 299.90 298.48 299.69 5.4K
11:54 299.88 299.88 299.88 299.88 0.7K
11:55 299.00 299.00 299.00 299.00 0.4K
11:57 299.51 299.51 299.51 299.51 0.3K
11:58 299.00 299.00 299.00 299.00 1.1K
11:59 299.82 299.82 299.82 299.82 1.5K
12:10 298.98 298.98 298.98 298.98 0.8K
12:12 298.96 298.96 298.96 298.96 2.5K
12:18 299.84 299.84 299.84 299.84 1.8K
12:26 300.34 300.34 300.34 300.34 1.9K
12:31 300.67 301.01 300.67 301.01 2.4K
12:32 301.28 301.28 300.95 300.95 1.6K
12:33 301.01 301.01 301.01 301.01 0.4K
12:34 300.64 300.64 300.64 300.64 0.7K
12:35 300.69 300.69 300.69 300.69 0.5K
12:36 300.52 300.52 300.52 300.52 1.0K
12:40 300.94 300.94 300.94 300.94 0.7K
12:41 300.79 300.79 300.79 300.79 1.1K
12:44 301.35 301.35 301.35 301.35 1.2K
12:45 300.96 300.96 300.96 300.96 0.6K
12:48 300.97 300.97 300.97 300.97 0.9K
12:51 301.01 301.01 300.58 300.58 4.2K
12:59 300.31 300.60 300.31 300.48 3.5K
13:00 300.90 300.90 300.90 300.90 0.6K
13:02 300.80 300.80 300.80 300.80 0.5K
13:04 300.62 300.62 300.62 300.62 0.7K
13:05 300.53 300.53 300.53 300.53 4.5K
13:19 300.85 300.85 300.85 300.85 1.9K
13:32 300.65 300.65 300.65 300.65 0.1K
13:33 300.70 300.70 300.70 300.70 3.4K
13:50 300.33 300.33 300.33 300.33 1.1K
13:55 300.72 300.72 300.72 300.72 0.3K
13:58 300.64 300.64 300.64 300.64 0.2K
13:59 300.46 300.46 300.46 300.46 2.6K
14:04 299.94 299.94 299.94 299.94 1.6K
14:05 299.55 299.55 299.55 299.55 0.2K
14:06 299.45 299.81 299.45 299.79 1.6K
14:07 299.79 299.90 299.72 299.72 1.3K
14:08 299.68 299.76 299.68 299.76 1.8K
14:13 300.04 300.04 299.96 299.96 0.8K
14:14 299.82 299.82 299.82 299.82 0.1K
14:15 300.47 300.47 300.47 300.47 0.6K
14:18 300.44 300.44 300.44 300.44 3.3K
14:27 299.48 299.48 299.48 299.48 2.7K
14:31 299.94 299.94 299.94 299.94 2.5K
14:41 299.45 299.45 299.45 299.45 1.6K
14:46 299.86 299.86 299.86 299.86 1.5K
14:49 299.92 299.93 299.92 299.93 0.6K
14:51 299.91 300.15 299.91 300.15 1.3K
14:53 300.40 300.40 300.40 300.40 1.4K
14:54 300.26 300.26 300.26 300.26 2.3K
14:59 300.24 300.24 300.24 300.24 0.6K
15:00 299.69 300.05 299.69 300.05 1.4K
15:01 300.18 300.18 299.97 299.97 1.1K
15:04 299.49 299.49 299.17 299.17 1.6K
15:05 299.25 299.25 298.89 299.03 3.5K
15:07 298.88 298.88 298.68 298.76 2.2K
15:11 298.70 298.70 298.70 298.70 0.6K
15:12 298.50 298.50 298.50 298.50 0.8K
15:13 298.43 298.43 298.43 298.43 0.2K
15:14 298.43 298.43 298.43 298.43 1.3K
15:17 298.65 298.88 298.65 298.88 0.9K
15:18 298.83 298.83 298.83 298.83 0.6K
15:20 299.75 299.75 299.75 299.75 1.0K
15:21 299.33 299.33 299.33 299.33 0.7K
15:24 299.72 299.72 299.72 299.71 1.3K
15:27 299.62 299.80 299.50 299.80 1.0K
15:29 299.94 299.94 299.94 299.94 0.5K
15:30 300.08 300.08 300.05 300.05 0.4K
15:31 300.05 300.05 300.05 300.05 0.8K
15:32 300.51 300.51 300.51 300.51 1.0K
15:33 300.74 300.74 300.74 300.74 0.4K
15:34 300.74 300.74 300.74 300.74 0.2K
15:35 300.60 300.60 300.25 300.25 0.4K
15:36 300.30 300.42 300.30 300.42 2.5K
15:39 300.23 300.23 300.23 300.23 1.1K
15:40 300.36 300.61 300.36 300.61 1.5K
15:41 300.49 300.49 300.49 300.49 0.6K
15:42 300.80 300.80 300.80 300.80 0.2K
15:43 300.79 300.79 300.79 300.79 0.4K
15:44 300.38 300.38 300.32 300.32 1.3K
15:45 300.32 300.32 300.32 300.32 0.6K
15:46 300.15 300.15 300.15 300.15 1.6K
15:47 300.33 300.33 300.18 300.18 1.2K
15:48 299.74 299.74 299.61 299.61 1.1K
15:49 299.61 299.83 299.61 299.83 1.2K
15:50 299.83 300.31 299.83 300.08 2.0K
15:51 300.04 300.04 300.03 300.02 1.1K
15:53 299.98 299.98 299.98 299.98 1.7K
15:54 300.07 300.07 300.03 300.03 3.1K
15:55 299.46 299.69 299.46 299.69 1.3K
15:56 299.48 299.48 299.47 299.47 2.4K
15:57 299.86 299.86 299.47 299.81 3.4K
15:58 299.66 300.20 299.66 300.01 8.5K
15:59 300.24 300.40 299.79 300.08 39.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 302.01 308.59 280.91 293.57 0.7M
2025-09-25 297.31 302.57 295.23 301.31 0.3M
2025-09-24 300.30 307.87 298.43 300.08 0.2M
2025-09-23 303.00 311.38 299.38 302.35 0.3M
2025-09-22 309.78 309.78 301.01 302.82 0.6M
2025-09-19 315.09 315.09 307.18 310.04 0.4M
2025-09-18 312.59 322.14 310.00 314.83 0.4M
2025-09-17 321.91 330.00 307.64 308.15 0.7M
2025-09-16 322.40 329.62 315.84 328.60 0.8M
2025-09-15 313.17 320.00 310.71 319.50 0.6M
2025-09-12 313.41 315.25 309.20 312.63 0.3M
2025-09-11 307.57 318.40 307.57 315.78 0.5M
2025-09-10 312.36 313.56 299.50 307.41 0.4M
2025-09-09 312.13 313.39 302.89 306.24 0.5M
2025-09-08 312.48 313.25 305.87 312.06 0.6M
2025-09-05 305.00 317.45 305.00 313.15 0.8M
2025-09-04 290.71 297.61 283.00 297.20 0.4M
2025-09-03 291.17 296.14 289.12 291.13 0.3M
2025-09-02 289.76 295.83 289.41 292.47 0.6M
2025-08-29 292.17 302.10 291.74 296.46 0.7M
2025-08-28 304.59 305.27 286.45 292.36 0.7M
2025-08-27 304.86 312.62 300.56 302.79 0.4M
2025-08-26 306.52 312.11 303.01 307.78 0.5M
2025-08-25 318.96 322.88 308.22 308.66 0.8M
2025-08-22 294.16 324.10 293.34 320.27 0.8M
2025-08-21 290.32 296.08 287.01 293.95 0.4M
2025-08-20 302.88 305.59 292.11 293.44 0.5M
2025-08-19 300.39 314.05 296.07 307.88 0.7M
2025-08-18 300.18 301.60 295.51 295.74 0.3M
2025-08-15 306.47 308.34 299.13 299.40 0.3M
2025-08-14 307.62 308.58 297.10 305.27 0.4M
2025-08-13 301.14 317.24 300.55 313.21 1.1M
2025-08-12 284.47 301.42 283.95 301.21 0.7M
2025-08-11 283.86 286.89 278.20 281.49 0.3M
2025-08-08 283.68 287.28 280.78 283.72 0.2M
2025-08-07 298.27 299.02 282.90 284.30 0.5M
2025-08-06 299.47 301.27 294.14 294.72 0.5M
2025-08-05 300.15 303.25 295.11 299.08 0.6M
2025-08-04 299.14 302.70 292.06 300.81 0.4M
2025-08-01 297.12 299.60 287.05 293.09 0.6M
2025-07-31 300.00 304.65 298.13 302.24 0.5M
2025-07-30 315.51 319.59 300.57 302.68 0.9M
2025-07-29 322.27 322.32 308.84 315.23 0.7M
2025-07-28 334.00 334.00 320.92 323.23 1.0M
2025-07-25 349.21 355.00 312.89 333.61 2.1M
2025-07-24 306.83 312.60 302.29 311.79 1.2M
2025-07-23 307.26 313.54 305.63 310.98 1.0M
2025-07-22 289.77 305.40 289.77 304.42 0.6M
2025-07-21 289.74 297.25 286.15 287.80 0.5M
2025-07-18 295.07 295.76 285.66 288.10 0.7M
2025-07-17 289.13 298.22 288.05 291.65 0.5M
2025-07-16 293.72 297.87 284.99 285.78 0.6M
2025-07-15 294.65 297.98 288.92 289.92 0.7M
2025-07-14 300.01 301.08 291.95 293.07 0.6M
2025-07-11 301.96 305.37 300.25 303.28 0.4M
2025-07-10 303.91 313.52 300.09 306.78 0.7M
2025-07-09 295.99 302.22 293.80 301.66 0.4M
2025-07-08 285.16 297.62 283.03 294.89 0.5M
2025-07-07 290.39 294.24 283.24 285.89 0.7M
2025-07-03 294.15 298.05 289.74 294.79 0.3M
2025-07-02 287.04 296.26 282.93 293.80 0.6M
2025-07-01 273.99 294.18 271.26 285.97 0.6M
2025-06-30 277.94 279.00 273.02 273.99 0.5M
2025-06-27 271.69 277.54 270.75 277.26 1.1M
2025-06-26 272.80 275.78 269.18 270.74 0.3M
2025-06-25 275.18 276.40 267.14 270.09 0.7M
2025-06-24 271.96 276.19 269.87 275.18 0.5M
2025-06-23 254.76 270.99 253.83 270.00 0.7M
2025-06-20 262.66 263.98 256.20 256.40 0.8M
2025-06-18 262.37 265.56 256.08 260.48 1.2M
2025-06-17 263.40 268.54 261.14 262.23 0.5M
2025-06-16 263.21 267.28 260.70 265.61 0.9M
2025-06-13 256.13 265.14 256.13 260.81 0.7M
2025-06-12 252.77 259.98 249.00 259.98 0.5M
2025-06-11 265.40 267.70 252.33 255.16 0.7M
2025-06-10 260.51 265.40 257.62 263.45 0.9M
2025-06-09 255.39 259.77 250.70 256.50 0.9M
2025-06-06 257.50 260.69 251.31 251.43 0.8M
2025-06-05 252.00 259.12 248.37 253.45 1.2M
2025-06-04 267.47 269.00 260.37 265.08 0.7M
2025-06-03 264.34 273.11 260.71 267.99 0.7M
2025-06-02 269.00 269.41 257.03 264.23 0.6M
2025-05-30 270.03 273.57 261.70 264.41 0.5M
2025-05-29 271.50 277.72 266.92 270.03 0.5M
2025-05-28 275.62 277.02 267.66 268.10 0.4M
2025-05-27 269.26 277.89 266.14 275.01 0.9M
2025-05-23 261.24 265.19 260.29 264.32 0.4M
2025-05-22 268.94 269.18 262.63 268.04 0.4M
2025-05-21 274.50 275.96 268.38 268.75 0.4M
2025-05-20 281.49 283.80 276.68 277.58 0.3M
2025-05-19 279.34 285.29 278.00 281.49 0.6M
2025-05-16 282.00 286.81 278.83 285.10 0.4M
2025-05-15 283.89 288.01 276.96 279.70 0.7M
2025-05-14 283.43 291.81 278.26 288.99 0.6M
2025-05-13 293.10 294.83 284.88 285.05 0.6M
2025-05-12 286.71 305.39 285.04 292.91 1.7M
2025-05-09 263.71 268.13 260.34 260.62 0.5M
2025-05-08 260.53 271.16 259.60 265.79 0.5M
2025-05-07 255.39 260.99 255.00 259.97 0.7M
2025-05-06 256.25 261.71 251.67 254.53 0.5M
2025-05-05 260.98 266.00 258.94 259.15 0.6M
2025-05-02 246.00 267.90 244.94 262.33 1.6M
2025-05-01 238.53 242.76 231.69 240.16 1.5M
2025-04-30 234.98 244.87 229.17 244.00 1.9M
2025-04-29 233.38 239.45 229.12 236.65 2.0M
2025-04-28 245.33 249.44 236.35 237.11 1.9M
2025-04-25 265.67 276.00 229.21 245.63 4.6M
2025-04-24 339.21 354.78 335.01 354.22 0.6M
2025-04-23 344.05 362.49 336.92 341.48 0.6M
2025-04-22 327.15 335.67 323.01 331.28 0.3M
2025-04-21 328.70 328.93 314.67 326.66 0.4M
2025-04-17 321.49 337.01 321.49 334.55 0.4M
2025-04-16 324.47 325.91 311.02 318.50 0.5M
2025-04-15 336.41 342.36 324.55 330.72 0.4M
2025-04-14 344.06 348.63 330.82 340.64 0.5M
2025-04-11 346.87 346.87 321.73 330.37 0.9M
2025-04-10 362.61 366.91 334.59 351.45 0.7M
2025-04-09 317.03 386.01 316.24 374.80 0.9M
2025-04-08 337.30 342.33 317.24 323.07 0.5M
2025-04-07 317.65 355.71 304.40 325.31 0.9M
2025-04-04 306.00 330.16 287.50 322.38 2.0M
2025-04-03 348.24 357.00 307.73 319.97 1.0M
2025-04-02 346.90 374.78 346.90 370.82 0.5M
2025-04-01 348.97 361.94 344.77 354.77 0.9M
2025-03-31 352.50 360.44 345.65 349.43 0.8M
2025-03-28 375.27 375.27 356.80 359.00 0.5M
2025-03-27 375.50 379.25 368.14 376.00 0.7M
2025-03-26 377.53 384.24 372.97 377.04 0.7M
2025-03-25 379.62 385.48 370.76 378.49 0.5M
2025-03-24 370.03 381.81 365.00 381.49 0.4M
2025-03-21 346.47 363.38 344.35 362.90 0.5M
2025-03-20 345.73 354.66 342.68 352.28 0.6M
2025-03-19 359.52 359.52 343.61 350.65 0.7M
2025-03-18 355.41 358.39 346.09 349.29 0.4M
2025-03-17 352.40 359.58 345.77 358.70 0.5M
2025-03-14 360.20 360.20 347.13 353.64 0.6M
2025-03-13 368.47 368.47 347.11 352.36 0.7M
2025-03-12 370.00 378.77 361.72 370.19 0.8M
2025-03-11 365.61 372.58 359.98 361.59 0.6M
2025-03-10 369.91 377.51 365.53 366.60 0.7M
2025-03-07 385.61 391.12 367.36 375.92 0.5M
2025-03-06 392.48 399.04 380.92 382.61 0.4M
2025-03-05 398.73 402.04 382.82 395.19 0.6M
2025-03-04 391.00 405.81 371.73 397.14 0.7M
2025-03-03 411.00 419.68 388.82 390.34 0.4M
2025-02-28 398.86 420.09 394.58 409.44 0.5M
2025-02-27 407.31 412.77 397.42 397.91 0.3M
2025-02-26 414.04 430.35 402.24 404.34 0.7M
2025-02-25 418.50 420.92 395.51 410.42 0.6M
2025-02-24 415.61 421.00 408.38 420.35 0.5M
2025-02-21 450.24 450.24 387.65 406.65 1.3M
2025-02-20 473.14 473.14 449.12 453.90 0.4M
2025-02-19 496.84 499.10 476.38 476.40 0.4M
2025-02-18 488.67 507.39 488.67 504.96 0.3M
2025-02-14 482.96 494.70 482.96 487.53 0.2M
2025-02-13 476.06 483.44 465.34 482.19 0.3M
2025-02-12 483.01 489.96 476.77 476.90 0.3M
2025-02-11 496.24 497.05 489.71 492.55 0.2M
2025-02-10 494.18 497.42 482.42 495.99 0.3M
2025-02-07 511.00 511.00 489.19 489.51 0.3M
2025-02-06 509.99 538.03 499.02 508.47 0.6M
2025-02-05 481.99 503.51 481.70 503.01 0.5M
2025-02-04 466.86 481.71 465.11 479.27 0.4M
2025-02-03 532.99 532.99 461.82 470.41 1.1M
2025-01-31 494.19 504.40 476.54 480.11 0.6M
2025-01-30 482.58 495.07 474.64 495.00 0.3M
2025-01-29 497.05 497.27 478.54 481.41 0.3M
2025-01-28 503.04 503.04 492.75 495.82 0.3M
2025-01-27 491.73 507.79 491.73 499.83 0.3M
2025-01-24 497.80 503.00 487.75 494.30 0.2M
2025-01-23 508.71 508.71 494.12 501.55 0.2M
2025-01-22 501.87 507.13 486.46 495.70 0.4M
2025-01-21 492.95 507.39 484.51 505.60 0.6M
2025-01-17 481.67 492.23 478.99 486.89 0.6M
2025-01-16 481.27 495.49 480.48 493.04 0.2M
2025-01-15 488.08 493.50 478.15 484.21 0.5M
2025-01-14 466.16 471.51 459.62 470.85 0.2M
2025-01-13 447.34 469.65 445.99 462.87 0.2M
2025-01-10 443.53 450.80 440.02 450.66 0.2M
2025-01-08 453.61 455.86 447.41 448.22 0.3M
2025-01-07 465.96 468.35 452.34 458.25 0.3M
2025-01-06 471.07 480.72 464.20 471.30 0.4M
2025-01-03 448.68 468.13 445.79 465.28 0.3M
2025-01-02 458.32 461.76 443.31 445.33 0.4M