Saia, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	402.35	417.85	400.31	413.79	-	2.23%	246,465
Feb 5, 2026	406.82	412.57	398.00	404.75	404.75	-0.30%	649,673
Feb 4, 2026	374.85	406.18	374.85	405.95	405.95	8.46%	1,002,580
Feb 3, 2026	367.27	381.00	365.09	374.28	374.28	1.78%	435,022
Feb 2, 2026	334.87	371.64	334.87	367.75	367.75	9.82%	1,046,669
Jan 30, 2026	337.29	341.29	334.24	334.87	334.87	-2.02%	497,872
Jan 29, 2026	350.00	353.77	337.13	341.78	341.78	-2.31%	639,900
Jan 28, 2026	351.93	354.99	345.68	349.87	349.87	-0.04%	373,880
Jan 27, 2026	346.05	350.28	344.33	350.00	350.00	1.02%	308,053
Jan 26, 2026	350.21	355.91	340.94	346.48	346.48	-1.37%	377,733
Jan 23, 2026	360.26	362.17	347.61	351.31	351.31	-2.51%	455,554
Jan 22, 2026	359.44	369.65	357.15	360.34	360.34	0.25%	505,752
Jan 21, 2026	344.69	365.31	344.56	359.44	359.44	5.47%	457,150
Jan 20, 2026	345.92	348.92	337.77	340.80	340.80	-2.88%	547,092
Jan 16, 2026	354.48	358.51	346.52	350.89	350.89	-2.19%	531,442
Jan 15, 2026	361.00	363.60	356.58	358.75	358.75	0.15%	364,316
Jan 14, 2026	353.89	362.87	350.43	358.22	358.22	0.46%	503,144
Jan 13, 2026	362.02	367.12	354.55	356.58	356.58	-2.49%	626,444
Jan 12, 2026	366.40	372.48	361.37	365.68	365.68	-0.35%	320,926
Jan 9, 2026	369.63	376.30	362.17	366.96	366.96	0.07%	435,495
Jan 8, 2026	350.88	367.81	346.59	366.69	366.69	2.52%	407,028
Jan 7, 2026	364.18	369.83	354.42	357.68	357.68	-2.17%	437,472
Jan 6, 2026	357.94	368.40	357.44	365.62	365.62	3.57%	870,426
Jan 5, 2026	336.41	358.18	332.59	353.01	353.01	4.70%	508,767
Jan 2, 2026	327.01	337.53	323.09	337.17	337.17	3.26%	257,819
Dec 31, 2025	329.06	333.23	325.75	326.52	326.52	-1.75%	290,827
Dec 30, 2025	329.24	333.40	327.45	332.34	332.34	0.30%	385,664
Dec 29, 2025	330.61	334.40	324.87	331.34	331.34	0.10%	355,158
Dec 26, 2025	327.26	331.11	325.68	331.02	331.02	0.33%	166,775
Dec 24, 2025	323.74	331.00	323.10	329.94	329.94	0.50%	154,279
Dec 23, 2025	328.53	333.49	325.50	328.31	328.31	-0.70%	291,431
Dec 22, 2025	321.29	331.62	319.33	330.63	330.63	3.23%	472,479
Dec 19, 2025	329.09	329.09	316.14	320.29	320.29	-2.66%	869,053
Dec 18, 2025	332.62	336.59	325.87	329.04	329.04	0.32%	609,584
Dec 17, 2025	337.57	340.35	327.56	328.00	328.00	-3.46%	435,684
Dec 16, 2025	344.71	344.71	334.81	339.77	339.77	0.06%	392,732
Dec 15, 2025	344.53	345.85	334.27	339.57	339.57	-1.59%	430,612
Dec 12, 2025	344.32	349.16	339.05	345.05	345.05	0.40%	436,826
Dec 11, 2025	347.79	358.50	340.00	343.66	343.66	-1.24%	628,707
Dec 10, 2025	329.61	351.35	324.61	347.98	347.98	5.56%	528,629
Dec 9, 2025	333.58	334.58	326.89	329.65	329.65	-0.58%	356,483
Dec 8, 2025	335.69	339.79	329.83	331.58	331.58	0.20%	476,013
Dec 5, 2025	325.69	334.50	325.69	330.91	330.91	0.76%	544,677
Dec 4, 2025	325.48	336.43	324.89	328.43	328.43	0.68%	765,673
Dec 3, 2025	315.42	330.65	312.76	326.22	326.22	3.73%	981,167
Dec 2, 2025	308.23	315.95	293.17	314.50	314.50	7.28%	973,906
Dec 1, 2025	277.73	299.99	276.69	293.15	293.15	4.12%	501,835
Nov 28, 2025	280.62	284.30	277.64	281.56	281.56	0.75%	175,700
Nov 26, 2025	275.75	284.04	275.75	279.47	279.47	-0.11%	319,553
Nov 25, 2025	272.62	280.58	267.48	279.79	279.79	2.85%	269,649