Skip to main content
Saia, Inc. (SAIA)
NASDAQ: SAIA · Real-Time Price · USD
476.03
+11.18 (2.41%)
Dec 24, 2024, 1:00 PM EST - Market closed

Saia, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2024464.04476.36464.04476.03476.032.41%98,781
Dec 23, 2024473.40474.58458.89464.85464.85-1.81%396,231
Dec 20, 2024491.12494.00451.47473.40473.40-4.35%1,210,519
Dec 19, 2024515.62527.23493.39494.93494.93-3.09%335,170
Dec 18, 2024535.95545.12508.66510.69510.69-4.16%433,513
Dec 17, 2024536.85538.58526.67532.83532.83-0.65%324,793
Dec 16, 2024525.65537.12520.18536.31536.311.45%308,596
Dec 13, 2024524.77534.32519.37528.65528.650.87%254,017
Dec 12, 2024520.95527.69510.93524.08524.080.50%191,942
Dec 11, 2024529.18529.18520.79521.47521.47-0.29%368,853
Dec 10, 2024514.69525.88513.28522.97522.971.32%357,862
Dec 9, 2024519.33521.03508.35516.18516.180.05%630,976
Dec 6, 2024524.94532.87510.40515.93515.93-0.17%349,999
Dec 5, 2024550.75550.75516.12516.83516.83-4.71%314,377
Dec 4, 2024544.21551.79530.42542.36542.36-1.02%382,970
Dec 3, 2024540.81553.00536.93547.97547.97-1.75%470,621
Dec 2, 2024581.12581.12551.94557.74557.74-1.99%188,748
Nov 29, 2024577.38587.87568.21569.08569.080.83%160,650
Nov 27, 2024566.15578.27554.55564.38564.38-0.28%421,151
Nov 26, 2024552.11568.31545.00565.96565.961.56%317,347
Nov 25, 2024548.87566.83544.24557.27557.272.88%308,563
Nov 22, 2024551.50553.95540.28541.69541.69-1.37%267,464
Nov 21, 2024537.77560.82537.77549.19549.193.62%588,457
Nov 20, 2024512.13532.76511.73530.00530.002.74%271,563
Nov 19, 2024514.57519.59512.02515.88515.88-0.44%186,952
Nov 18, 2024522.56530.00516.27518.17518.17-0.80%253,399
Nov 15, 2024536.03540.00519.57522.37522.37-3.68%337,176
Nov 14, 2024539.35547.16534.95542.32542.320.95%179,596
Nov 13, 2024547.75548.13536.45537.20537.20-1.56%234,248
Nov 12, 2024556.51558.04539.46545.73545.73-2.22%281,894
Nov 11, 2024547.63569.65547.63558.10558.102.42%312,154
Nov 8, 2024555.56558.43543.81544.89544.89-0.04%447,516
Nov 7, 2024568.61568.61543.27545.09545.09-4.04%663,839
Nov 6, 2024599.91624.55536.28568.02568.0213.42%750,721
Nov 5, 2024485.31500.92485.31500.83500.833.02%184,376
Nov 4, 2024477.49493.65476.05486.14486.141.13%188,924
Nov 1, 2024493.90497.03479.39480.69480.69-1.62%262,647
Oct 31, 2024485.21491.87484.22488.61488.61-0.55%259,748
Oct 30, 2024474.11507.24474.11491.33491.333.01%536,534
Oct 29, 2024479.99483.58471.11476.99476.99-0.50%507,720
Oct 28, 2024464.67482.57463.23479.38479.383.84%573,492
Oct 25, 2024439.79469.34420.93461.65461.6511.39%1,116,551
Oct 24, 2024414.80419.33410.95414.43414.430.37%825,302
Oct 23, 2024421.32426.00412.60412.89412.89-3.95%649,369
Oct 22, 2024417.61430.90414.87429.89429.891.73%409,719
Oct 21, 2024429.40430.20421.63422.58422.58-3.23%276,634
Oct 18, 2024447.68447.68434.55436.69436.69-2.24%297,162
Oct 17, 2024456.42460.93446.28446.68446.68-2.82%219,091
Oct 16, 2024461.50472.85458.31459.66459.661.55%219,737
Oct 15, 2024462.73465.33451.84452.66452.66-2.02%279,327
Oct 14, 2024459.61464.24453.09461.97461.97-0.30%247,847
Oct 11, 2024442.35464.13434.71463.37463.375.11%273,840
Oct 10, 2024445.01446.13437.33440.85440.85-1.56%205,755
Oct 9, 2024451.07453.77445.87447.83447.832.52%361,879
Oct 8, 2024427.51441.43426.83436.81436.812.82%182,351
Oct 7, 2024424.12427.37414.68424.84424.84-0.77%233,459
Oct 4, 2024431.77436.85421.89428.14428.140.42%401,242
Oct 3, 2024429.35433.22423.38426.36426.36-0.88%315,727
Oct 2, 2024432.20436.81426.07430.14430.14-0.82%291,160
Oct 1, 2024433.39435.00423.30433.68433.68-0.82%279,013
Sep 30, 2024436.49448.68430.07437.26437.260.61%310,077
Sep 27, 2024436.60447.00428.03434.62434.620.77%225,399
Sep 26, 2024455.58460.73425.12431.28431.28-4.22%393,203
Sep 25, 2024458.03462.63448.58450.27450.27-1.20%285,614
Sep 24, 2024443.93456.21442.14455.73455.733.21%419,426
Sep 23, 2024440.54442.39434.21441.54441.541.09%352,107
Sep 20, 2024449.32449.32430.27436.78436.78-3.76%530,464
Sep 19, 2024455.80465.74451.18453.83453.832.15%264,184
Sep 18, 2024441.71458.07434.09444.29444.291.35%332,663
Sep 17, 2024439.89448.83436.08438.37438.370.82%288,267
Sep 16, 2024433.11439.57431.30434.81434.810.54%216,578
Sep 13, 2024424.17436.52423.10432.49432.492.93%221,851
Sep 12, 2024422.05425.07417.26420.18420.18-0.23%271,399
Sep 11, 2024415.21422.30397.61421.14421.141.32%235,851
Sep 10, 2024410.77420.23407.09415.64415.641.17%339,337
Sep 9, 2024405.70414.20403.93410.82410.822.09%307,548
Sep 6, 2024399.77408.67392.34402.39402.391.01%341,442
Sep 5, 2024411.03411.03387.78398.37398.37-4.54%584,508
Sep 4, 2024405.27420.51397.61417.31417.319.65%733,782
Sep 3, 2024373.62388.94372.25380.58380.581.26%386,257
Aug 30, 2024374.53380.60363.82375.83375.830.42%509,474
Aug 29, 2024374.00374.93367.91374.27374.270.79%423,377
Aug 28, 2024374.78376.85369.56371.34371.34-0.90%239,610
Aug 27, 2024387.98387.98370.42374.70374.70-4.53%345,741
Aug 26, 2024403.07407.92392.00392.49392.49-2.45%202,000
Aug 23, 2024398.00405.05393.91402.33402.332.04%215,260
Aug 22, 2024396.85400.17391.00394.27394.27-0.82%183,953
Aug 21, 2024391.36399.05385.63397.52397.523.47%165,280
Aug 20, 2024390.00392.44379.16384.19384.19-1.43%262,495
Aug 19, 2024392.36392.36385.70389.75389.75-0.70%213,760
Aug 16, 2024385.49395.86382.99392.49392.491.52%347,732
Aug 15, 2024379.89394.21379.48386.63386.633.02%353,932
Aug 14, 2024377.66380.01369.05375.30375.300.13%212,934
Aug 13, 2024370.87380.07368.02374.80374.801.96%443,384
Aug 12, 2024369.49372.16360.91367.60367.60-0.95%385,071
Aug 9, 2024384.07386.86369.56371.11371.11-3.54%397,371
Aug 8, 2024385.86389.17378.71384.71384.710.93%349,539
Aug 7, 2024394.22399.38378.76381.15381.15-2.27%307,454
Aug 6, 2024381.54398.84375.05389.99389.993.19%452,852
Aug 5, 2024364.43393.62358.90377.94377.94-1.38%495,979