Saia, Inc. (SAIA)
NASDAQ: SAIA · Real-Time Price · USD
305.58
-3.70 (-1.20%)
At close: Oct 7, 2025, 4:00 PM EDT
307.05
+1.47 (0.48%)
After-hours: Oct 7, 2025, 6:22 PM EDT
Saia, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 308.37 | 314.02 | 302.66 | 305.58 | 305.58 | -1.20% | 325,331 |
| Oct 6, 2025 | 297.73 | 314.09 | 293.19 | 309.28 | 309.28 | 3.99% | 615,545 |
| Oct 3, 2025 | 294.88 | 307.27 | 294.36 | 297.42 | 297.42 | 1.20% | 509,686 |
| Oct 2, 2025 | 293.15 | 297.07 | 289.84 | 293.90 | 293.90 | 0.01% | 497,373 |
| Oct 1, 2025 | 294.70 | 295.20 | 286.28 | 293.88 | 293.88 | -1.83% | 573,951 |
| Sep 30, 2025 | 293.79 | 299.66 | 289.00 | 299.36 | 299.36 | 1.60% | 472,054 |
| Sep 29, 2025 | 297.54 | 297.54 | 285.00 | 294.65 | 294.65 | 0.37% | 677,754 |
| Sep 26, 2025 | 302.01 | 308.59 | 280.91 | 293.57 | 293.57 | -2.57% | 722,282 |
| Sep 25, 2025 | 297.31 | 302.57 | 295.23 | 301.31 | 301.31 | 0.41% | 261,675 |
| Sep 24, 2025 | 300.30 | 307.87 | 298.43 | 300.08 | 300.08 | -0.75% | 244,141 |
| Sep 23, 2025 | 303.00 | 311.38 | 299.38 | 302.35 | 302.35 | -0.16% | 324,526 |
| Sep 22, 2025 | 309.78 | 309.78 | 301.01 | 302.82 | 302.82 | -2.33% | 561,780 |
| Sep 19, 2025 | 315.09 | 315.09 | 307.18 | 310.04 | 310.04 | -1.52% | 413,320 |
| Sep 18, 2025 | 312.59 | 322.14 | 310.00 | 314.83 | 314.83 | 2.17% | 421,536 |
| Sep 17, 2025 | 321.91 | 330.00 | 307.64 | 308.15 | 308.15 | -6.22% | 720,171 |
| Sep 16, 2025 | 322.40 | 329.62 | 315.84 | 328.60 | 328.60 | 2.85% | 756,759 |
| Sep 15, 2025 | 313.17 | 320.00 | 310.71 | 319.50 | 319.50 | 2.20% | 565,343 |
| Sep 12, 2025 | 313.41 | 315.25 | 309.20 | 312.63 | 312.63 | -1.00% | 343,142 |
| Sep 11, 2025 | 307.57 | 318.40 | 307.57 | 315.78 | 315.78 | 2.72% | 491,180 |
| Sep 10, 2025 | 312.36 | 313.56 | 299.50 | 307.41 | 307.41 | 0.38% | 411,995 |
| Sep 9, 2025 | 312.13 | 313.39 | 302.89 | 306.24 | 306.24 | -1.87% | 508,155 |
| Sep 8, 2025 | 312.48 | 313.25 | 305.87 | 312.06 | 312.06 | -0.35% | 562,571 |
| Sep 5, 2025 | 305.00 | 317.45 | 305.00 | 313.15 | 313.15 | 5.37% | 752,293 |
| Sep 4, 2025 | 290.71 | 297.61 | 283.00 | 297.20 | 297.20 | 2.08% | 443,895 |
| Sep 3, 2025 | 291.17 | 296.14 | 289.12 | 291.13 | 291.13 | -0.46% | 332,346 |
| Sep 2, 2025 | 289.76 | 295.83 | 289.41 | 292.47 | 292.47 | -1.35% | 550,360 |
| Aug 29, 2025 | 292.17 | 302.10 | 291.74 | 296.46 | 296.46 | 1.40% | 685,953 |
| Aug 28, 2025 | 304.59 | 305.27 | 286.45 | 292.36 | 292.36 | -3.44% | 748,862 |
| Aug 27, 2025 | 304.86 | 312.62 | 300.56 | 302.79 | 302.79 | -1.62% | 382,245 |
| Aug 26, 2025 | 306.52 | 312.11 | 303.01 | 307.78 | 307.78 | -0.29% | 506,485 |
| Aug 25, 2025 | 318.96 | 322.88 | 308.22 | 308.66 | 308.66 | -3.63% | 844,476 |
| Aug 22, 2025 | 294.16 | 324.10 | 293.34 | 320.27 | 320.27 | 8.95% | 778,803 |
| Aug 21, 2025 | 290.32 | 296.08 | 287.01 | 293.95 | 293.95 | 0.17% | 404,711 |
| Aug 20, 2025 | 302.88 | 305.59 | 292.11 | 293.44 | 293.44 | -4.69% | 516,192 |
| Aug 19, 2025 | 300.39 | 314.05 | 296.07 | 307.88 | 307.88 | 4.10% | 714,478 |
| Aug 18, 2025 | 300.18 | 301.60 | 295.51 | 295.74 | 295.74 | -1.22% | 260,989 |
| Aug 15, 2025 | 306.47 | 308.34 | 299.13 | 299.40 | 299.40 | -1.92% | 259,356 |
| Aug 14, 2025 | 307.62 | 308.58 | 297.10 | 305.27 | 305.27 | -2.54% | 440,920 |
| Aug 13, 2025 | 301.14 | 317.24 | 300.55 | 313.21 | 313.21 | 3.98% | 1,064,736 |
| Aug 12, 2025 | 284.47 | 301.42 | 283.95 | 301.21 | 301.21 | 7.01% | 689,691 |
| Aug 11, 2025 | 283.86 | 286.89 | 278.20 | 281.49 | 281.49 | -0.79% | 286,372 |
| Aug 8, 2025 | 283.68 | 287.28 | 280.78 | 283.72 | 283.72 | -0.20% | 233,447 |
| Aug 7, 2025 | 298.27 | 299.02 | 282.90 | 284.30 | 284.30 | -3.54% | 523,849 |
| Aug 6, 2025 | 299.47 | 301.27 | 294.14 | 294.72 | 294.72 | -1.46% | 508,986 |
| Aug 5, 2025 | 300.15 | 303.25 | 295.11 | 299.08 | 299.08 | -0.58% | 572,185 |
| Aug 4, 2025 | 299.14 | 302.70 | 292.06 | 300.81 | 300.81 | 2.63% | 390,110 |
| Aug 1, 2025 | 297.12 | 299.60 | 287.05 | 293.09 | 293.09 | -3.03% | 599,255 |
| Jul 31, 2025 | 300.00 | 304.65 | 298.13 | 302.24 | 302.24 | -0.15% | 486,613 |
| Jul 30, 2025 | 315.51 | 319.59 | 300.57 | 302.68 | 302.68 | -3.98% | 904,904 |
| Jul 29, 2025 | 322.27 | 322.32 | 308.84 | 315.23 | 315.23 | -2.48% | 682,827 |