Saia, Inc. (FRA:SQR)
Germany · Delayed Price · Currency is EUR 294.70
-1.70 (-0.57%)
At close: Sep 18, 2026
FRA:SQR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 293.30 | 294.70 | 293.30 | 294.70 | 294.70 | -0.57% | - |
| Sep 17, 2026 | 296.40 | 296.40 | 296.40 | 296.40 | 296.40 | -1.82% | - |
| Sep 16, 2026 | 301.90 | 301.90 | 301.90 | 301.90 | 301.90 | -2.30% | - |
| Sep 15, 2026 | 298.40 | 309.00 | 298.40 | 309.00 | 309.00 | 2.12% | - |
| Sep 14, 2026 | 298.30 | 302.60 | 298.30 | 302.60 | 302.60 | 2.86% | - |
| Sep 11, 2026 | 294.20 | 294.20 | 294.20 | 294.20 | 294.20 | 0.10% | - |
| Sep 10, 2026 | 293.90 | 293.90 | 293.90 | 293.90 | 293.90 | -1.31% | - |
| Sep 9, 2026 | 300.20 | 300.20 | 297.80 | 297.80 | 297.80 | -2.36% | - |
| Sep 8, 2026 | 300.60 | 305.00 | 300.60 | 305.00 | 305.00 | 0.03% | - |
| Sep 7, 2026 | 304.90 | 304.90 | 304.90 | 304.90 | 304.90 | 4.31% | - |
| Sep 4, 2026 | 292.30 | 292.30 | 292.30 | 292.30 | 292.30 | 3.73% | - |
| Sep 3, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | 0.07% | - |
| Sep 2, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | -6.57% | - |
| Sep 1, 2026 | 301.40 | 301.40 | 301.40 | 301.40 | 301.40 | 2.24% | - |
| Aug 31, 2026 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | -1.17% | - |
| Aug 28, 2026 | 298.30 | 298.30 | 298.30 | 298.30 | 298.30 | 0.91% | - |
| Aug 27, 2026 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | 2.00% | - |
| Aug 26, 2026 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | -1.73% | - |
| Aug 25, 2026 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | -3.28% | - |
| Aug 24, 2026 | 304.90 | 304.90 | 304.90 | 304.90 | 304.90 | 0.73% | - |
| Aug 21, 2026 | 302.70 | 302.70 | 302.70 | 302.70 | 302.70 | 0.07% | - |
| Aug 20, 2026 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | -3.35% | - |
| Aug 19, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | -4.34% | - |
| Aug 18, 2026 | 327.20 | 327.20 | 327.20 | 327.20 | 327.20 | -1.80% | - |
| Aug 17, 2026 | 326.50 | 333.20 | 326.50 | 333.20 | 333.20 | 2.65% | - |
| Aug 14, 2026 | 324.60 | 324.60 | 324.60 | 324.60 | 324.60 | 4.17% | - |
| Aug 13, 2026 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | 2.37% | - |
| Aug 12, 2026 | 304.40 | 304.40 | 304.40 | 304.40 | 304.40 | 0.46% | - |
| Aug 11, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | -2.32% | - |
| Aug 10, 2026 | 310.20 | 310.20 | 310.20 | 310.20 | 310.20 | 0.58% | - |
| Aug 7, 2026 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | 1.18% | - |
| Aug 6, 2026 | 304.80 | 304.80 | 304.80 | 304.80 | 304.80 | -4.96% | - |
| Aug 5, 2026 | 320.70 | 320.70 | 320.70 | 320.70 | 320.70 | 3.95% | - |
| Aug 4, 2026 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | 3.52% | - |
| Aug 3, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -1.10% | - |
| Jul 31, 2026 | 301.30 | 301.30 | 301.30 | 301.30 | 301.30 | -11.28% | - |
| Jul 30, 2026 | 339.60 | 339.60 | 339.60 | 339.60 | 339.60 | -4.12% | - |
| Jul 29, 2026 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | -2.77% | - |
| Jul 28, 2026 | 364.30 | 364.30 | 364.30 | 364.30 | 364.30 | -1.35% | - |
| Jul 27, 2026 | 369.30 | 369.30 | 369.30 | 369.30 | 369.30 | -0.19% | - |
| Jul 24, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0.76% | - |
| Jul 23, 2026 | 367.20 | 367.20 | 367.20 | 367.20 | 367.20 | -1.95% | - |
| Jul 22, 2026 | 374.50 | 374.50 | 374.50 | 374.50 | 374.50 | 1.71% | - |
| Jul 21, 2026 | 371.30 | 371.30 | 368.20 | 368.20 | 368.20 | -2.13% | - |
| Jul 20, 2026 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | -0.29% | - |
| Jul 17, 2026 | 377.30 | 377.30 | 377.30 | 377.30 | 377.30 | 5.07% | - |
| Jul 16, 2026 | 359.10 | 359.10 | 359.10 | 359.10 | 359.10 | -3.91% | - |
| Jul 15, 2026 | 373.70 | 373.70 | 373.70 | 373.70 | 373.70 | -0.03% | - |
| Jul 14, 2026 | 373.80 | 373.80 | 373.80 | 373.80 | 373.80 | 3.09% | - |
| Jul 13, 2026 | 362.60 | 362.60 | 362.60 | 362.60 | 362.60 | -0.14% | - |