Saia Inc (SAIA) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 332.93 | 338.26 | 324.57 | 332.04 | +0.13% | 256,032 |
| 2026-09-01 | 350.74 | 356.01 | 330.99 | 331.62 | -6.62% | 485,947 |
| 2026-08-31 | 350.33 | 356.77 | 344.89 | 355.13 | +0.82% | 407,488 |
| 2026-08-28 | 359.28 | 365.48 | 348.55 | 352.25 | -0.24% | 388,085 |
| 2026-08-27 | 349.83 | 358.34 | 349.83 | 353.08 | +0.93% | 371,300 |
| 2026-08-26 | 343.57 | 353.53 | 339.60 | 349.83 | +1.72% | 570,700 |
| 2026-08-25 | 354.28 | 354.28 | 343.41 | 343.92 | -1.61% | 342,605 |
| 2026-08-24 | 363.20 | 365.90 | 344.96 | 349.54 | -3.48% | 368,063 |
| 2026-08-21 | 363.25 | 369.44 | 357.87 | 362.15 | +0.70% | 279,800 |
| 2026-08-20 | 354.58 | 365.09 | 353.13 | 359.63 | +0.12% | 233,100 |
| 2026-08-19 | 374.45 | 375.00 | 357.14 | 359.19 | -2.64% | 319,600 |
| 2026-08-18 | 382.19 | 383.29 | 368.00 | 368.92 | -4.23% | 528,200 |
| 2026-08-17 | 383.49 | 389.56 | 382.70 | 385.22 | +0.23% | 469,500 |
| 2026-08-14 | 375.01 | 385.90 | 375.01 | 384.32 | +1.08% | 610,600 |
| 2026-08-13 | 365.00 | 384.10 | 365.00 | 380.22 | +4.27% | 760,500 |
| 2026-08-12 | 360.31 | 368.98 | 358.08 | 364.66 | +2.16% | 371,900 |
| 2026-08-11 | 356.74 | 363.40 | 352.59 | 356.96 | +0.33% | 455,400 |
| 2026-08-10 | 360.17 | 367.66 | 354.55 | 355.77 | -2.32% | 381,900 |
| 2026-08-07 | 361.82 | 369.11 | 357.37 | 364.21 | +0.66% | 312,000 |
| 2026-08-06 | 354.23 | 362.93 | 350.21 | 361.82 | +1.40% | 502,300 |
| 2026-08-05 | 369.13 | 374.60 | 356.46 | 356.81 | -4.68% | 640,700 |
| 2026-08-04 | 360.90 | 374.97 | 360.90 | 374.33 | +3.95% | 720,100 |
| 2026-08-03 | 348.11 | 360.36 | 345.42 | 360.10 | +3.59% | 594,200 |
| 2026-07-31 | 361.65 | 361.65 | 342.18 | 347.63 | -0.86% | 821,500 |
| 2026-07-30 | 382.92 | 390.00 | 341.59 | 350.63 | -11.11% | 1,415,600 |
| 2026-07-29 | 404.13 | 404.14 | 388.13 | 394.44 | -3.79% | 554,000 |
| 2026-07-28 | 416.82 | 421.56 | 407.17 | 409.99 | -2.36% | 471,600 |
| 2026-07-27 | 425.31 | 426.78 | 411.55 | 419.92 | -0.89% | 511,800 |
| 2026-07-24 | 426.17 | 431.42 | 414.66 | 423.68 | -0.67% | 292,200 |
| 2026-07-23 | 426.40 | 427.85 | 413.53 | 426.55 | +0.06% | 337,200 |
| 2026-07-22 | 431.16 | 436.40 | 424.04 | 426.29 | -1.60% | 245,000 |
| 2026-07-21 | 430.97 | 433.79 | 419.33 | 433.22 | +1.21% | 337,400 |
| 2026-07-20 | 434.97 | 434.97 | 426.42 | 428.02 | -2.02% | 328,800 |
| 2026-07-17 | 438.14 | 439.99 | 428.92 | 436.85 | -0.33% | 914,200 |
| 2026-07-16 | 424.45 | 439.29 | 423.24 | 438.29 | +5.09% | 447,400 |
| 2026-07-15 | 429.37 | 434.03 | 410.81 | 417.05 | -3.62% | 542,600 |
| 2026-07-14 | 434.79 | 436.07 | 426.41 | 432.73 | +0.16% | 363,500 |
| 2026-07-13 | 427.74 | 435.07 | 420.56 | 432.06 | +2.67% | 321,300 |
| 2026-07-10 | 425.15 | 428.93 | 415.76 | 420.82 | -0.11% | 348,500 |
| 2026-07-09 | 421.52 | 428.01 | 419.36 | 421.29 | +1.60% | 261,300 |
| 2026-07-08 | 416.01 | 422.27 | 401.53 | 414.65 | -0.32% | 596,900 |
| 2026-07-07 | 422.32 | 422.32 | 414.86 | 416.00 | -0.45% | 345,300 |
| 2026-07-06 | 417.42 | 422.80 | 412.69 | 417.89 | +0.29% | 235,200 |
| 2026-07-02 | 421.86 | 426.03 | 410.21 | 416.69 | -0.35% | 277,600 |
| 2026-07-01 | 427.74 | 429.50 | 410.14 | 418.15 | -0.71% | 428,900 |
| 2026-06-30 | 425.71 | 426.97 | 411.74 | 421.16 | -1.07% | 304,400 |
| 2026-06-29 | 428.37 | 434.96 | 420.80 | 425.71 | -1.11% | 333,300 |
| 2026-06-26 | 431.43 | 433.81 | 420.76 | 430.51 | -0.73% | 558,600 |
| 2026-06-25 | 432.44 | 444.81 | 429.06 | 433.69 | +1.23% | 245,900 |
| 2026-06-24 | 435.29 | 440.05 | 423.42 | 428.44 | -0.56% | 258,600 |
| 2026-06-23 | 437.29 | 440.16 | 430.12 | 430.87 | -1.19% | 296,500 |
| 2026-06-22 | 434.72 | 444.55 | 433.85 | 436.05 | +0.21% | 272,800 |
| 2026-06-18 | 435.61 | 439.73 | 430.49 | 435.12 | +2.17% | 501,300 |
| 2026-06-17 | 456.42 | 456.42 | 422.34 | 425.86 | -6.82% | 709,600 |
| 2026-06-16 | 472.04 | 476.60 | 455.75 | 457.02 | -3.62% | 363,000 |
| 2026-06-15 | 482.87 | 486.73 | 470.16 | 474.19 | -1.80% | 694,600 |
| 2026-06-12 | 487.79 | 490.07 | 477.36 | 482.87 | -0.88% | 383,000 |
| 2026-06-11 | 471.04 | 489.47 | 467.88 | 487.14 | +5.05% | 506,000 |
| 2026-06-10 | 440.00 | 475.20 | 430.01 | 463.70 | -3.25% | 751,600 |
| 2026-06-09 | 488.08 | 494.71 | 459.79 | 479.30 | -0.29% | 591,000 |
| 2026-06-08 | 470.22 | 489.43 | 466.25 | 480.68 | +3.04% | 331,500 |
| 2026-06-05 | 473.99 | 482.46 | 461.06 | 466.51 | -1.04% | 423,400 |
| 2026-06-04 | 472.49 | 474.49 | 460.07 | 471.43 | +1.49% | 280,600 |
| 2026-06-03 | 469.80 | 476.08 | 455.03 | 464.49 | -1.41% | 567,900 |
| 2026-06-02 | 483.14 | 485.00 | 468.54 | 471.15 | -2.30% | 472,900 |
| 2026-06-01 | 465.60 | 483.02 | 458.95 | 482.22 | +2.09% | 295,700 |
| 2026-05-29 | 466.30 | 477.61 | 460.56 | 472.37 | +0.67% | 418,700 |
| 2026-05-28 | 474.70 | 477.98 | 460.92 | 469.21 | -1.01% | 287,100 |
| 2026-05-27 | 472.77 | 480.89 | 467.55 | 474.00 | +1.31% | 314,100 |
| 2026-05-26 | 462.32 | 474.04 | 459.10 | 467.89 | +2.56% | 230,700 |
| 2026-05-22 | 459.17 | 466.65 | 448.00 | 456.23 | -0.44% | 367,100 |
| 2026-05-21 | 460.45 | 465.69 | 445.67 | 458.25 | -1.76% | 336,600 |
| 2026-05-20 | 455.36 | 471.73 | 452.46 | 466.47 | +3.90% | 433,700 |
| 2026-05-19 | 454.31 | 458.55 | 441.51 | 448.95 | -2.04% | 254,800 |
| 2026-05-18 | 459.24 | 464.63 | 453.43 | 458.31 | -0.45% | 266,800 |
| 2026-05-15 | 453.86 | 463.12 | 446.09 | 460.38 | +0.24% | 320,800 |
| 2026-05-14 | 436.94 | 462.48 | 425.83 | 459.29 | +6.46% | 504,100 |
| 2026-05-13 | 436.33 | 440.45 | 426.86 | 431.42 | -0.82% | 257,000 |
| 2026-05-12 | 445.12 | 445.46 | 420.42 | 434.98 | -2.51% | 428,500 |
| 2026-05-11 | 448.08 | 454.61 | 440.32 | 446.18 | -0.80% | 261,300 |
| 2026-05-08 | 449.78 | 453.11 | 443.86 | 449.80 | +0.19% | 212,100 |
| 2026-05-07 | 455.71 | 460.05 | 445.55 | 448.94 | -0.10% | 336,600 |
| 2026-05-06 | 431.42 | 454.22 | 430.52 | 449.40 | +6.41% | 693,500 |
| 2026-05-05 | 407.50 | 426.40 | 404.56 | 422.31 | +4.25% | 417,500 |
| 2026-05-04 | 433.96 | 434.52 | 403.34 | 405.09 | -8.20% | 533,800 |
| 2026-05-01 | 454.31 | 457.99 | 440.88 | 441.26 | -1.68% | 427,600 |
| 2026-04-30 | 444.86 | 451.97 | 417.02 | 448.82 | +6.35% | 737,200 |
| 2026-04-29 | 441.40 | 451.32 | 417.27 | 422.04 | -4.80% | 681,800 |
| 2026-04-28 | 446.33 | 448.62 | 435.80 | 443.32 | -0.23% | 367,100 |
| 2026-04-27 | 443.06 | 454.88 | 443.06 | 444.32 | +0.42% | 354,800 |
| 2026-04-24 | 442.08 | 450.00 | 434.80 | 442.44 | +0.33% | 358,100 |
| 2026-04-23 | 437.75 | 446.57 | 435.39 | 440.98 | +2.21% | 396,300 |
| 2026-04-22 | 449.36 | 449.38 | 429.16 | 431.46 | -2.34% | 551,400 |
| 2026-04-21 | 447.92 | 451.91 | 433.84 | 441.81 | -1.01% | 504,900 |
| 2026-04-20 | 431.66 | 448.01 | 430.18 | 446.33 | +2.79% | 448,600 |
| 2026-04-17 | 430.04 | 445.08 | 429.02 | 434.22 | +2.76% | 709,500 |
| 2026-04-16 | 401.60 | 423.81 | 401.01 | 422.56 | +6.23% | 671,400 |
| 2026-04-15 | 407.87 | 407.87 | 393.70 | 397.79 | -1.65% | 490,000 |
| 2026-04-14 | 402.40 | 409.00 | 391.91 | 404.47 | +1.95% | 523,400 |
| 2026-04-13 | 399.99 | 404.47 | 386.48 | 396.74 | -1.27% | 591,100 |
| 2026-04-10 | 402.41 | 405.99 | 397.64 | 401.85 | +0.04% | 296,500 |
| 2026-04-09 | 402.06 | 407.25 | 394.82 | 401.67 | +0.34% | 383,500 |
| 2026-04-08 | 389.15 | 408.00 | 388.91 | 400.31 | +6.58% | 688,100 |
| 2026-04-07 | 373.33 | 379.01 | 367.21 | 375.61 | +0.96% | 542,800 |
| 2026-04-06 | 351.92 | 372.46 | 350.75 | 372.05 | +5.02% | 455,600 |
| 2026-04-02 | 343.51 | 365.00 | 339.87 | 354.28 | -0.17% | 295,600 |
| 2026-04-01 | 355.89 | 365.79 | 353.86 | 354.88 | +1.02% | 453,800 |
| 2026-03-31 | 336.01 | 355.55 | 336.01 | 351.28 | +4.54% | 432,500 |
| 2026-03-30 | 338.05 | 343.54 | 332.34 | 336.01 | +0.51% | 527,000 |
| 2026-03-27 | 331.73 | 335.26 | 327.04 | 334.31 | -0.73% | 652,800 |
| 2026-03-26 | 339.30 | 344.83 | 331.19 | 336.78 | -2.20% | 411,600 |
| 2026-03-25 | 329.80 | 345.26 | 329.80 | 344.36 | +4.27% | 536,100 |
| 2026-03-24 | 322.79 | 341.66 | 321.27 | 330.26 | +0.24% | 403,300 |
| 2026-03-23 | 334.14 | 345.84 | 328.03 | 329.48 | +3.41% | 443,900 |
| 2026-03-20 | 323.12 | 323.97 | 313.93 | 318.63 | -0.79% | 563,200 |
| 2026-03-19 | 315.27 | 321.59 | 308.92 | 321.17 | -0.45% | 753,000 |
| 2026-03-18 | 325.83 | 331.35 | 321.97 | 322.63 | -1.92% | 464,100 |
| 2026-03-17 | 333.17 | 344.18 | 327.88 | 328.96 | +0.38% | 623,900 |
| 2026-03-16 | 326.77 | 329.98 | 317.42 | 327.71 | +2.09% | 435,700 |
| 2026-03-13 | 316.77 | 321.97 | 310.00 | 321.00 | +1.66% | 556,900 |
| 2026-03-12 | 332.75 | 338.00 | 314.58 | 315.75 | -7.52% | 944,100 |
| 2026-03-11 | 351.36 | 353.33 | 336.72 | 341.41 | -4.11% | 534,900 |
| 2026-03-10 | 366.97 | 374.41 | 353.67 | 356.03 | -3.46% | 711,285 |
| 2026-03-09 | 353.53 | 369.61 | 338.39 | 368.78 | +2.50% | 1,010,775 |
| 2026-03-06 | 386.08 | 386.10 | 352.33 | 359.78 | -9.29% | 858,200 |
| 2026-03-05 | 408.06 | 411.87 | 390.47 | 396.62 | -4.30% | 572,000 |
| 2026-03-04 | 421.16 | 430.11 | 409.68 | 414.43 | +0.09% | 605,100 |
| 2026-03-03 | 396.16 | 415.73 | 391.18 | 414.06 | +1.54% | 429,200 |
| 2026-03-02 | 399.05 | 417.23 | 394.91 | 407.79 | +0.59% | 579,400 |
| 2026-02-27 | 400.37 | 410.48 | 397.44 | 405.39 | +0.30% | 471,400 |
| 2026-02-26 | 385.90 | 405.46 | 385.90 | 404.16 | +5.16% | 509,900 |
| 2026-02-25 | 404.43 | 404.43 | 380.00 | 384.33 | -4.29% | 814,400 |
| 2026-02-24 | 397.78 | 408.22 | 385.81 | 401.56 | +1.15% | 290,600 |
| 2026-02-23 | 407.51 | 410.61 | 389.61 | 397.00 | -3.55% | 522,900 |
| 2026-02-20 | 389.11 | 414.36 | 388.19 | 411.63 | +4.83% | 415,600 |
| 2026-02-19 | 387.91 | 395.27 | 387.91 | 392.67 | +0.59% | 249,600 |
| 2026-02-18 | 384.76 | 394.48 | 381.24 | 390.35 | +0.51% | 277,700 |
| 2026-02-17 | 387.05 | 394.35 | 383.86 | 388.35 | +0.89% | 403,200 |
| 2026-02-13 | 381.88 | 390.09 | 379.59 | 384.91 | +1.54% | 565,015 |
| 2026-02-12 | 396.45 | 396.45 | 357.64 | 379.08 | -2.47% | 821,910 |
| 2026-02-11 | 385.69 | 404.11 | 385.30 | 388.68 | +1.84% | 645,922 |
| 2026-02-10 | 389.60 | 396.49 | 374.50 | 381.64 | -6.83% | 1,407,878 |
| 2026-02-09 | 414.83 | 416.50 | 401.80 | 409.60 | -1.41% | 822,836 |
| 2026-02-06 | 402.35 | 417.85 | 400.31 | 415.46 | +2.65% | 762,674 |
| 2026-02-05 | 406.82 | 412.56 | 398.00 | 404.75 | -0.30% | 649,712 |
| 2026-02-04 | 374.85 | 406.18 | 374.85 | 405.95 | +8.46% | 1,002,597 |
| 2026-02-03 | 367.27 | 381.00 | 365.08 | 374.28 | +1.78% | 435,026 |
| 2026-02-02 | 334.87 | 371.64 | 334.87 | 367.75 | +9.82% | 1,046,689 |
| 2026-01-30 | 337.29 | 341.29 | 334.24 | 334.87 | -2.02% | 497,873 |
| 2026-01-29 | 350.00 | 353.76 | 337.13 | 341.78 | -2.31% | 639,904 |
| 2026-01-28 | 351.93 | 354.99 | 345.68 | 349.87 | -0.04% | 373,880 |
| 2026-01-27 | 346.05 | 350.28 | 344.33 | 350.00 | +1.02% | 308,053 |
| 2026-01-26 | 350.21 | 355.91 | 340.94 | 346.48 | -1.37% | 379,533 |
| 2026-01-23 | 360.26 | 362.17 | 347.61 | 351.31 | -2.51% | 455,555 |
| 2026-01-22 | 359.44 | 369.64 | 357.14 | 360.34 | +0.25% | 505,754 |
| 2026-01-21 | 344.69 | 365.31 | 344.56 | 359.44 | +5.47% | 457,177 |
| 2026-01-20 | 345.92 | 348.92 | 337.76 | 340.80 | -2.88% | 547,413 |
| 2026-01-16 | 354.48 | 358.51 | 346.52 | 350.89 | -2.19% | 533,000 |
| 2026-01-15 | 361.00 | 363.60 | 356.58 | 358.75 | +0.15% | 364,607 |
| 2026-01-14 | 353.89 | 362.87 | 350.43 | 358.22 | +0.46% | 503,349 |
| 2026-01-13 | 362.02 | 367.12 | 354.55 | 356.57 | -2.49% | 626,505 |
| 2026-01-12 | 366.40 | 372.48 | 361.37 | 365.68 | -0.35% | 321,058 |
| 2026-01-09 | 369.63 | 376.30 | 362.17 | 366.96 | +0.07% | 435,526 |
| 2026-01-08 | 350.88 | 367.81 | 346.59 | 366.69 | +2.52% | 407,038 |
| 2026-01-07 | 364.18 | 369.83 | 354.42 | 357.68 | -2.17% | 437,472 |
| 2026-01-06 | 357.94 | 368.40 | 357.44 | 365.62 | +3.57% | 870,426 |
| 2026-01-05 | 336.41 | 358.18 | 332.59 | 353.01 | +4.70% | 508,767 |
| 2026-01-02 | 327.01 | 337.53 | 323.08 | 337.17 | +3.26% | 257,819 |
| 2025-12-31 | 329.06 | 333.23 | 325.75 | 326.52 | -1.75% | 290,827 |
| 2025-12-30 | 329.24 | 333.40 | 327.45 | 332.34 | +0.30% | 385,664 |
| 2025-12-29 | 330.61 | 334.40 | 324.87 | 331.34 | +0.10% | 355,158 |
| 2025-12-26 | 327.26 | 331.11 | 325.68 | 331.02 | +0.33% | 166,775 |
| 2025-12-24 | 323.74 | 331.00 | 323.10 | 329.94 | +0.50% | 154,279 |
| 2025-12-23 | 328.53 | 333.49 | 325.50 | 328.31 | -0.70% | 291,431 |
| 2025-12-22 | 321.29 | 331.62 | 319.33 | 330.63 | +3.23% | 472,479 |
| 2025-12-19 | 329.09 | 329.09 | 316.14 | 320.29 | -2.66% | 869,053 |
| 2025-12-18 | 332.62 | 336.59 | 325.87 | 329.04 | +0.32% | 609,584 |
| 2025-12-17 | 337.57 | 340.35 | 327.56 | 328.00 | -3.46% | 435,684 |
| 2025-12-16 | 344.71 | 344.71 | 334.81 | 339.77 | +0.06% | 392,732 |
| 2025-12-15 | 344.53 | 345.85 | 334.27 | 339.57 | -1.59% | 430,612 |
| 2025-12-12 | 344.31 | 349.16 | 339.05 | 345.05 | +0.40% | 436,826 |
| 2025-12-11 | 347.79 | 358.50 | 340.00 | 343.66 | -1.24% | 628,707 |
| 2025-12-10 | 329.61 | 351.35 | 324.61 | 347.98 | +5.56% | 528,629 |
| 2025-12-09 | 333.58 | 334.58 | 326.89 | 329.65 | -0.58% | 356,483 |
| 2025-12-08 | 335.69 | 339.79 | 329.83 | 331.58 | +0.20% | 476,013 |
| 2025-12-05 | 325.69 | 334.50 | 325.69 | 330.91 | +0.76% | 544,677 |
| 2025-12-04 | 325.48 | 336.43 | 324.89 | 328.43 | +0.68% | 765,673 |
| 2025-12-03 | 315.42 | 330.65 | 312.75 | 326.22 | +3.73% | 981,167 |
| 2025-12-02 | 308.23 | 315.95 | 293.17 | 314.50 | +7.28% | 973,906 |
| 2025-12-01 | 277.73 | 299.99 | 276.69 | 293.15 | +4.12% | 499,639 |
| 2025-11-28 | 280.62 | 284.30 | 277.64 | 281.56 | +0.75% | 175,700 |
| 2025-11-26 | 275.75 | 284.04 | 275.75 | 279.47 | -0.11% | 319,553 |
| 2025-11-25 | 272.62 | 280.57 | 267.48 | 279.79 | +2.85% | 269,649 |
| 2025-11-24 | 270.10 | 274.05 | 267.14 | 272.05 | +0.22% | 406,189 |
| 2025-11-21 | 250.48 | 277.55 | 250.48 | 271.46 | +8.38% | 727,177 |
| 2025-11-20 | 257.00 | 260.69 | 249.32 | 250.48 | -1.09% | 306,869 |
| 2025-11-19 | 260.72 | 264.49 | 251.28 | 253.25 | -3.15% | 611,277 |
| 2025-11-18 | 261.46 | 267.90 | 257.78 | 261.48 | -0.32% | 371,893 |
| 2025-11-17 | 268.18 | 272.12 | 259.37 | 262.31 | -2.09% | 556,811 |
| 2025-11-14 | 270.00 | 272.29 | 264.19 | 267.92 | -1.49% | 417,881 |
| 2025-11-13 | 281.74 | 287.33 | 270.67 | 271.98 | -4.58% | 486,741 |
| 2025-11-12 | 283.00 | 289.75 | 282.90 | 285.04 | +1.46% | 295,664 |
| 2025-11-11 | 280.13 | 281.97 | 272.84 | 280.93 | +1.20% | 377,130 |
| 2025-11-10 | 283.29 | 283.29 | 270.19 | 277.61 | -1.66% | 567,129 |
| 2025-11-07 | 274.00 | 284.11 | 270.10 | 282.31 | +3.10% | 358,112 |
| 2025-11-06 | 281.55 | 282.50 | 272.39 | 273.81 | -3.22% | 480,661 |
| 2025-11-05 | 284.71 | 289.62 | 275.11 | 282.93 | -1.84% | 410,655 |
| 2025-11-04 | 282.25 | 288.88 | 277.53 | 288.23 | +1.28% | 483,342 |
| 2025-11-03 | 291.20 | 291.57 | 276.46 | 284.58 | -2.71% | 472,622 |
| 2025-10-31 | 278.07 | 295.55 | 275.11 | 292.50 | +3.19% | 664,635 |
| 2025-10-30 | 278.00 | 288.56 | 266.08 | 283.47 | +2.20% | 1,741,363 |
| 2025-10-29 | 284.35 | 290.09 | 276.00 | 277.36 | -2.45% | 1,352,956 |
| 2025-10-28 | 291.44 | 291.63 | 283.77 | 284.33 | -1.72% | 543,533 |
| 2025-10-27 | 290.79 | 292.95 | 285.00 | 289.32 | -0.29% | 500,401 |
| 2025-10-24 | 296.23 | 298.79 | 289.12 | 290.15 | -0.63% | 396,788 |
| 2025-10-23 | 305.54 | 308.84 | 287.10 | 291.98 | -5.61% | 683,378 |
| 2025-10-22 | 315.45 | 321.05 | 308.93 | 309.34 | -2.89% | 526,703 |
| 2025-10-21 | 308.71 | 320.69 | 308.59 | 318.53 | +2.62% | 398,908 |
| 2025-10-20 | 307.75 | 320.39 | 307.75 | 310.39 | +1.22% | 374,512 |
| 2025-10-17 | 301.62 | 309.00 | 301.62 | 306.64 | +0.77% | 490,859 |
| 2025-10-16 | 304.95 | 309.00 | 299.04 | 304.31 | +2.54% | 597,302 |
| 2025-10-15 | 306.19 | 306.19 | 295.95 | 296.77 | -0.43% | 399,356 |
| 2025-10-14 | 291.75 | 300.93 | 291.01 | 298.06 | +0.53% | 388,503 |
| 2025-10-13 | 300.26 | 303.41 | 295.21 | 296.50 | +0.77% | 240,177 |
| 2025-10-10 | 317.40 | 318.49 | 292.42 | 294.23 | -6.71% | 402,477 |
| 2025-10-09 | 320.56 | 322.87 | 309.92 | 315.38 | -2.18% | 295,573 |
| 2025-10-08 | 305.39 | 325.65 | 298.34 | 322.39 | +5.50% | 663,802 |
| 2025-10-07 | 308.37 | 314.02 | 302.66 | 305.58 | -1.20% | 325,332 |
| 2025-10-06 | 297.73 | 314.09 | 293.19 | 309.28 | +3.99% | 615,545 |
| 2025-10-03 | 294.88 | 307.27 | 294.36 | 297.42 | +1.20% | 509,686 |
| 2025-10-02 | 293.15 | 297.07 | 289.84 | 293.90 | +0.01% | 497,373 |
| 2025-10-01 | 294.70 | 295.19 | 286.27 | 293.88 | -1.83% | 573,951 |
| 2025-09-30 | 293.79 | 299.66 | 289.00 | 299.36 | +1.60% | 472,054 |
| 2025-09-29 | 297.54 | 297.54 | 285.00 | 294.65 | +0.37% | 677,754 |
| 2025-09-26 | 302.01 | 308.59 | 280.91 | 293.57 | -2.57% | 722,282 |
| 2025-09-25 | 297.31 | 302.57 | 295.23 | 301.31 | +0.41% | 261,675 |
| 2025-09-24 | 300.30 | 307.87 | 298.43 | 300.08 | -0.75% | 244,141 |
| 2025-09-23 | 303.00 | 311.38 | 299.38 | 302.35 | -0.16% | 324,526 |
| 2025-09-22 | 309.78 | 309.78 | 301.01 | 302.82 | -2.33% | 561,780 |
| 2025-09-19 | 315.09 | 315.09 | 307.18 | 310.04 | -1.52% | 413,320 |
| 2025-09-18 | 312.59 | 322.14 | 310.00 | 314.83 | +2.17% | 421,536 |
| 2025-09-17 | 321.91 | 330.00 | 307.64 | 308.15 | -6.22% | 720,171 |
| 2025-09-16 | 322.40 | 329.62 | 315.83 | 328.60 | +2.85% | 756,759 |
| 2025-09-15 | 313.17 | 320.00 | 310.71 | 319.50 | +2.20% | 565,343 |
| 2025-09-12 | 313.41 | 315.25 | 309.20 | 312.63 | -1.00% | 343,142 |
| 2025-09-11 | 307.57 | 318.40 | 307.57 | 315.78 | +2.72% | 491,180 |
| 2025-09-10 | 312.36 | 313.56 | 299.50 | 307.41 | +0.38% | 411,995 |
| 2025-09-09 | 312.13 | 313.39 | 302.88 | 306.24 | -1.87% | 508,155 |
| 2025-09-08 | 312.48 | 313.25 | 305.87 | 312.06 | -0.35% | 562,571 |
| 2025-09-05 | 305.00 | 317.45 | 305.00 | 313.15 | +5.37% | 752,293 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 12월 (+11.38%). 가장 약한 달: 3월 (-12.17%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Saia Inc (SAIA)의 최근 종가는 얼마입니까?
2026-09-02 기준 332.04. Closelook 데이터 레이크의 일별 가격 기록 기준.
SAIA의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 494.71, 최저 249.32 (2026-09-02 기준).
Saia Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 SAIA의 가장 강한 달은 12월(평균 +11.38%), 가장 약한 달은 3월(평균 -12.17%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.