Hot Features
프리미엄
Saia Inc (SAIA)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -35.915 | -7.4364336591 | 482.96 | 507.3875 | 413.2 | 325055 | 478.54950423 | CS |
| 4 | -50.755 | -10.1958617919 | 497.8 | 538.025 | 413.2 | 378848 | 486.49351776 | CS |
| 12 | -130.335 | -22.5735217708 | 577.38 | 587.865 | 413.2 | 364052 | 491.83208925 | CS |
| 26 | 55.685 | 14.2285874898 | 391.36 | 624.5499 | 363.824 | 356830 | 473.92026773 | CS |
| 52 | -79.945 | -15.17011708 | 526.99 | 628.335 | 358.9 | 391312 | 465.41826348 | CS |
| 156 | 183.755 | 69.791864484 | 263.29 | 628.335 | 168.03 | 401618 | 344.96958129 | CS |
| 260 | 347.32 | 348.277763851 | 99.725 | 628.335 | 61.46 | 343878 | 298.58915105 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094500 | 453.9 | -22.5 | -4.72 | 473.14 | 475.74 | 449.12 | 365808 |
| 1740008100 | 476.4 | -28.56 | -5.66 | 496.84 | 499.105 | 476.38 | 402169 |
| 1739921700 | 504.96 | 17.43 | 3.58 | 488.67 | 507.3875 | 488.67 | 290666 |
| 1739576100 | 487.53 | 5.34 | 1.11 | 482.96 | 494.6999 | 482.94 | 243508 |
| 1739489700 | 482.19 | 5.29 | 1.11 | 476.81 | 483.44 | 465.34 | 324338 |
| 1739403300 | 476.9 | -15.65 | -3.18 | 483.01 | 489.96 | 476.765 | 333960 |
| 1739316900 | 492.55 | -3.44 | -0.69 | 496.24 | 497.05 | 489.71 | 211764 |
| 1739230500 | 495.99 | 6.48 | 1.32 | 494.18 | 497.415 | 482.42 | 264398 |
| 1738971300 | 489.51 | -18.96 | -3.73 | 511 | 514.6 | 489.185 | 274761 |
| 1738884900 | 508.47 | 5.46 | 1.09 | 507.24 | 538.025 | 499.02 | 638987 |
| 1738798500 | 503.01 | 23.74 | 4.95 | 481.99 | 503.51 | 481.7 | 525362 |
| 1738712100 | 479.27 | 8.86 | 1.88 | 466.86 | 481.71 | 465.11 | 404886 |
| 1738625700 | 470.41 | -9.7 | -2.02 | 532.99 | 532.99 | 461.8203 | 1139326 |
| 1738366500 | 480.11 | -14.89 | -3.01 | 494.19 | 504.4 | 476.54 | 568918 |
| 1738280100 | 495 | 13.59 | 2.82 | 482.58 | 495.07 | 474.64 | 326875 |
| 1738193700 | 481.41 | -14.41 | -2.91 | 497.05 | 497.265 | 478.54 | 308890 |
| 1738107300 | 495.82 | -4.01 | -0.80 | 503.04 | 503.04 | 492.75 | 284308 |
| 1738020900 | 499.83 | 5.53 | 1.12 | 491.73 | 507.79 | 488.76 | 295923 |
| 1737761700 | 494.3 | -1.4 | -0.28 | 497.8 | 501.76 | 487.75 | 198777 |
| 1737675300 | 495.7 | 0 | 0.00 | 495.7 | 495.7 | 495.7 | 0 |
| 1737588900 | 495.7 | -9.9 | -1.96 | 501.87 | 506.72 | 486.46 | 339102 |
| 1737502500 | 505.6 | 18.71 | 3.84 | 492.95 | 507.39 | 484.51 | 647742 |
| 1737156900 | 486.89 | -6.15 | -1.25 | 481.67 | 492.23 | 478.99 | 593637 |
| 1737070500 | 493.04 | 8.83 | 1.82 | 481.27 | 495.485 | 480.48 | 192949 |
| 1736984100 | 484.21 | 13.36 | 2.84 | 488.08 | 493.5 | 478.15 | 488769 |
| 1736897700 | 470.85 | 7.98 | 1.72 | 466.16 | 471.51 | 459.615 | 207186 |
| 1736811300 | 462.87 | 12.21 | 2.71 | 447.34 | 469.65 | 445.745 | 240553 |
| 1736552100 | 450.66 | 2.44 | 0.54 | 443.53 | 450.8 | 440.02 | 207230 |
| 1736379300 | 448.22 | -10.03 | -2.19 | 453.61 | 455.86 | 447.405 | 293058 |
| 1736292900 | 458.25 | -13.05 | -2.77 | 465.96 | 468.35 | 452.34 | 342265 |
| 1736206500 | 471.3 | 6.02 | 1.29 | 471.07 | 480.72 | 464.2001 | 422051 |
| 1735947300 | 465.28 | 19.95 | 4.48 | 448.68 | 468.1335 | 445.79 | 316614 |
| 1735860900 | 445.33 | -10.4 | -2.28 | 458.32 | 461.7611 | 443.31 | 357057 |
| 1735688100 | 455.73 | -3.67 | -0.80 | 460.57 | 465.13 | 454.35 | 256339 |
| 1735601700 | 459.4 | -15.91 | -3.35 | 470.64 | 470.64 | 453.705 | 390376 |
| 1735342500 | 475.31 | -0.86 | -0.18 | 470.13 | 476.49 | 465.8729 | 151474 |
| 1735256100 | 476.17 | 0.14 | 0.03 | 474.11 | 481.185 | 470.275 | 311310 |
| 1735077840 | 476.03 | 11.18 | 2.41 | 464.04 | 476.36 | 464.04 | 98784 |
| 1734996900 | 464.85 | -8.55 | -1.81 | 473.4 | 475.26 | 458.89 | 396231 |
| 1734737700 | 473.4 | -21.53 | -4.35 | 491.12 | 494 | 451.47 | 1210455 |
| 1734651300 | 494.93 | -15.76 | -3.09 | 515.62 | 527.23 | 493.39 | 335170 |
| 1734564900 | 510.69 | -22.14 | -4.16 | 535.95 | 545.12 | 508.66 | 433513 |
| 1734478500 | 532.83 | -3.48 | -0.65 | 536.85 | 538.58 | 526.66999 | 324769 |
| 1734392100 | 536.30999 | 7.66 | 1.45 | 525.65 | 537.12 | 520.17999 | 308453 |
| 1734132900 | 528.65 | 4.57 | 0.87 | 524.77 | 534.32 | 519.37 | 254006 |
| 1734046500 | 524.08 | 2.61 | 0.50 | 520.95 | 527.69 | 510.93 | 191926 |
| 1733960100 | 521.47 | -1.5 | -0.29 | 529.17999 | 529.17999 | 520.79 | 368852 |
| 1733873700 | 522.97 | 6.79 | 1.32 | 514.69 | 525.88 | 513.28 | 357862 |
| 1733787300 | 516.17999 | 0.25 | 0.05 | 519.33 | 521.03 | 508.345 | 630974 |
| 1733528100 | 515.92999 | -0.9 | -0.17 | 524.94 | 532.87 | 510.4 | 349999 |
| 1733441700 | 516.83 | -25.53 | -4.71 | 550.75 | 550.75 | 516.12 | 327127 |
| 1733355300 | 542.36 | -5.61 | -1.02 | 544.21 | 551.785 | 530.41999 | 382970 |
| 1733268900 | 547.97 | -9.77 | -1.75 | 540.80999 | 553 | 536.92999 | 470621 |
| 1733182500 | 557.74 | -11.34 | -1.99 | 581.12 | 581.12 | 551.9401 | 188746 |
| 1732917840 | 569.08 | 4.7 | 0.83 | 577.38 | 587.865 | 568.21 | 160650 |
| 1732750500 | 564.38 | -1.58 | -0.28 | 566.15 | 578.27 | 554.54999 | 421151 |
| 1732664100 | 565.96 | 8.69 | 1.56 | 552.11 | 568.30999 | 545 | 317347 |
| 1732577700 | 557.27 | 15.58 | 2.88 | 548.87 | 566.83 | 547.66 | 307336 |
| 1732318500 | 541.69 | -7.5 | -1.37 | 551.5 | 553.95 | 540.28 | 267463 |
| 1732232100 | 549.19 | 19.19 | 3.62 | 537.77 | 560.82 | 537.77 | 588457 |
