Saia, Inc. (FRA:SQR)
Germany · Delayed Price · Currency is EUR 405.40
-2.30 (-0.56%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:SQR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 407.70 | 407.70 | 407.70 | 407.70 | - | 1.72% | - |
| Jun 1, 2026 | 400.80 | 400.80 | 400.80 | 400.80 | 400.80 | -2.65% | - |
| May 29, 2026 | 398.40 | 411.70 | 398.40 | 411.70 | 411.70 | 2.01% | 5 |
| May 28, 2026 | 403.60 | 403.60 | 403.60 | 403.60 | 403.60 | 1.53% | - |
| May 27, 2026 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | 2.03% | - |
| May 26, 2026 | 389.60 | 389.60 | 389.60 | 389.60 | 389.60 | -0.81% | - |
| May 25, 2026 | 392.80 | 392.80 | 392.80 | 392.80 | 392.80 | 0.61% | - |
| May 22, 2026 | 390.40 | 390.40 | 390.40 | 390.40 | 390.40 | -1.19% | 10 |
| May 21, 2026 | 395.90 | 395.90 | 395.10 | 395.10 | 395.10 | 3.48% | 10 |
| May 20, 2026 | 381.80 | 381.80 | 381.80 | 381.80 | 381.80 | -1.60% | - |
| May 19, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | -0.03% | - |
| May 18, 2026 | 388.10 | 388.10 | 388.10 | 388.10 | 388.10 | -0.15% | - |
| May 15, 2026 | 388.70 | 388.70 | 388.70 | 388.70 | 388.70 | 6.70% | - |
| May 14, 2026 | 364.30 | 364.30 | 364.30 | 364.30 | 364.30 | -0.36% | - |
| May 13, 2026 | 365.60 | 365.60 | 365.60 | 365.60 | 365.60 | -2.38% | - |
| May 12, 2026 | 374.10 | 374.50 | 374.10 | 374.50 | 374.50 | -0.61% | 20 |
| May 11, 2026 | 376.80 | 376.80 | 376.80 | 376.80 | 376.80 | -0.29% | - |
| May 8, 2026 | 377.90 | 377.90 | 377.90 | 377.90 | 377.90 | -0.03% | - |
| May 7, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | -1.05% | - |
| May 6, 2026 | 355.60 | 382.00 | 355.60 | 382.00 | 382.00 | 11.60% | - |
| May 5, 2026 | 342.30 | 342.30 | 342.30 | 342.30 | 342.30 | -7.93% | - |
| May 4, 2026 | 371.80 | 371.80 | 371.80 | 371.80 | 371.80 | 4.85% | - |
| Apr 30, 2026 | 354.60 | 354.60 | 354.60 | 354.60 | 354.60 | -5.34% | - |
| Apr 29, 2026 | 374.60 | 374.60 | 374.60 | 374.60 | 374.60 | 0.05% | - |
| Apr 28, 2026 | 374.40 | 374.40 | 374.40 | 374.40 | 374.40 | 0.75% | - |
| Apr 27, 2026 | 371.60 | 371.60 | 371.60 | 371.60 | 371.60 | -0.16% | - |
| Apr 24, 2026 | 372.20 | 372.20 | 372.20 | 372.20 | 372.20 | 3.10% | - |
| Apr 23, 2026 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | -3.17% | - |
| Apr 22, 2026 | 372.80 | 372.80 | 372.80 | 372.80 | 372.80 | -0.45% | - |
| Apr 21, 2026 | 374.50 | 374.50 | 374.50 | 374.50 | 374.50 | 3.51% | - |
| Apr 20, 2026 | 361.80 | 361.80 | 361.80 | 361.80 | 361.80 | 2.06% | - |
| Apr 17, 2026 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | 6.71% | - |
| Apr 16, 2026 | 332.20 | 332.20 | 332.20 | 332.20 | 332.20 | -1.66% | - |
| Apr 15, 2026 | 337.80 | 337.80 | 337.80 | 337.80 | 337.80 | 1.75% | - |
| Apr 14, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -1.37% | - |
| Apr 13, 2026 | 336.60 | 336.60 | 336.60 | 336.60 | 336.60 | -0.50% | - |
| Apr 10, 2026 | 338.30 | 338.30 | 338.30 | 338.30 | 338.30 | 0.15% | - |
| Apr 9, 2026 | 337.80 | 337.80 | 337.80 | 337.80 | 337.80 | 4.29% | - |
| Apr 8, 2026 | 323.90 | 323.90 | 323.90 | 323.90 | 323.90 | 1.98% | - |
| Apr 7, 2026 | 317.60 | 317.60 | 317.60 | 317.60 | 317.60 | 6.58% | - |
| Apr 2, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -0.67% | - |
| Apr 1, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 3.45% | - |
| Mar 31, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0.69% | - |
| Mar 30, 2026 | 286.00 | 288.00 | 286.00 | 288.00 | 288.00 | - | - |
| Mar 27, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -1.37% | - |
| Mar 26, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 4.29% | - |
| Mar 25, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.72% | - |
| Mar 24, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 3.73% | - |
| Mar 23, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -1.47% | - |
| Mar 20, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -1.45% | - |