Saia, Inc. (SAIA)
NASDAQ: SAIA · Real-Time Price · USD
359.00
-17.00 (-4.52%)
At close: Mar 28, 2025, 4:00 PM
359.53
+0.53 (0.15%)
After-hours: Mar 28, 2025, 7:20 PM EDT
Saia, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 375.27 | 375.27 | 356.80 | 359.00 | 359.00 | -4.52% | 453,433 |
| Mar 27, 2025 | 375.50 | 379.25 | 368.14 | 376.00 | 376.00 | -0.28% | 708,067 |
| Mar 26, 2025 | 377.53 | 384.24 | 372.97 | 377.04 | 377.04 | -0.38% | 675,212 |
| Mar 25, 2025 | 379.62 | 385.48 | 370.76 | 378.49 | 378.49 | -0.79% | 548,060 |
| Mar 24, 2025 | 370.03 | 381.81 | 365.00 | 381.49 | 381.49 | 5.12% | 378,181 |
| Mar 21, 2025 | 346.47 | 363.38 | 344.35 | 362.90 | 362.90 | 3.01% | 539,211 |
| Mar 20, 2025 | 345.73 | 354.66 | 342.68 | 352.28 | 352.28 | 0.46% | 553,944 |
| Mar 19, 2025 | 359.52 | 359.52 | 343.61 | 350.65 | 350.65 | 0.39% | 650,794 |
| Mar 18, 2025 | 355.41 | 358.39 | 346.09 | 349.29 | 349.29 | -2.62% | 376,490 |
| Mar 17, 2025 | 352.40 | 359.58 | 345.77 | 358.70 | 358.70 | 1.43% | 501,777 |
| Mar 14, 2025 | 360.20 | 360.20 | 347.13 | 353.64 | 353.64 | 0.36% | 638,032 |
| Mar 13, 2025 | 368.47 | 368.47 | 347.11 | 352.36 | 352.36 | -4.82% | 673,560 |
| Mar 12, 2025 | 370.00 | 378.77 | 361.72 | 370.19 | 370.19 | 2.38% | 785,336 |
| Mar 11, 2025 | 365.61 | 372.58 | 359.98 | 361.59 | 361.59 | -1.37% | 603,901 |
| Mar 10, 2025 | 369.91 | 377.51 | 365.53 | 366.60 | 366.60 | -2.48% | 666,081 |
| Mar 7, 2025 | 385.61 | 391.12 | 367.36 | 375.92 | 375.92 | -1.75% | 458,604 |
| Mar 6, 2025 | 392.48 | 399.04 | 380.92 | 382.61 | 382.61 | -3.18% | 435,926 |
| Mar 5, 2025 | 398.73 | 402.04 | 382.82 | 395.19 | 395.19 | -0.49% | 646,037 |
| Mar 4, 2025 | 391.00 | 405.81 | 371.73 | 397.14 | 397.14 | 1.74% | 722,692 |
| Mar 3, 2025 | 411.00 | 419.68 | 388.82 | 390.34 | 390.34 | -4.66% | 386,299 |
| Feb 28, 2025 | 398.86 | 420.09 | 394.58 | 409.44 | 409.44 | 2.90% | 506,302 |
| Feb 27, 2025 | 407.31 | 412.77 | 397.42 | 397.91 | 397.91 | -1.59% | 284,417 |
| Feb 26, 2025 | 414.04 | 430.35 | 402.24 | 404.34 | 404.34 | -1.48% | 737,974 |
| Feb 25, 2025 | 418.50 | 420.92 | 395.51 | 410.42 | 410.42 | -2.36% | 615,399 |
| Feb 24, 2025 | 415.61 | 421.00 | 408.38 | 420.35 | 420.35 | 3.37% | 547,049 |
| Feb 21, 2025 | 450.24 | 450.24 | 387.65 | 406.65 | 406.65 | -10.41% | 1,254,995 |
| Feb 20, 2025 | 473.14 | 473.14 | 449.12 | 453.90 | 453.90 | -4.72% | 365,811 |
| Feb 19, 2025 | 496.84 | 499.10 | 476.38 | 476.40 | 476.40 | -5.66% | 402,171 |
| Feb 18, 2025 | 488.67 | 507.39 | 488.67 | 504.96 | 504.96 | 3.58% | 291,790 |
| Feb 14, 2025 | 482.96 | 494.70 | 482.96 | 487.53 | 487.53 | 1.11% | 243,511 |
| Feb 13, 2025 | 476.06 | 483.44 | 465.34 | 482.19 | 482.19 | 1.11% | 324,338 |
| Feb 12, 2025 | 483.01 | 489.96 | 476.77 | 476.90 | 476.90 | -3.18% | 333,960 |
| Feb 11, 2025 | 496.24 | 497.05 | 489.71 | 492.55 | 492.55 | -0.69% | 211,764 |
| Feb 10, 2025 | 494.18 | 497.42 | 482.42 | 495.99 | 495.99 | 1.32% | 264,552 |
| Feb 7, 2025 | 511.00 | 511.00 | 489.19 | 489.51 | 489.51 | -3.73% | 274,762 |
| Feb 6, 2025 | 509.99 | 538.03 | 499.02 | 508.47 | 508.47 | 1.09% | 638,987 |
| Feb 5, 2025 | 481.99 | 503.51 | 481.70 | 503.01 | 503.01 | 4.95% | 525,362 |
| Feb 4, 2025 | 466.86 | 481.71 | 465.11 | 479.27 | 479.27 | 1.88% | 404,779 |
| Feb 3, 2025 | 532.99 | 532.99 | 461.82 | 470.41 | 470.41 | -2.02% | 1,139,427 |
| Jan 31, 2025 | 494.19 | 504.40 | 476.54 | 480.11 | 480.11 | -3.01% | 575,254 |
| Jan 30, 2025 | 482.58 | 495.07 | 474.64 | 495.00 | 495.00 | 2.82% | 328,367 |
| Jan 29, 2025 | 497.05 | 497.27 | 478.54 | 481.41 | 481.41 | -2.91% | 308,891 |
| Jan 28, 2025 | 503.04 | 503.04 | 492.75 | 495.82 | 495.82 | -0.80% | 286,445 |
| Jan 27, 2025 | 491.73 | 507.79 | 491.73 | 499.83 | 499.83 | 1.12% | 296,735 |
| Jan 24, 2025 | 497.80 | 503.00 | 487.75 | 494.30 | 494.30 | -1.45% | 198,995 |
| Jan 23, 2025 | 508.71 | 508.71 | 494.12 | 501.55 | 501.55 | 1.18% | 184,002 |
| Jan 22, 2025 | 501.87 | 507.13 | 486.46 | 495.70 | 495.70 | -1.96% | 362,239 |
| Jan 21, 2025 | 492.95 | 507.39 | 484.51 | 505.60 | 505.60 | 3.84% | 648,067 |
| Jan 17, 2025 | 481.67 | 492.23 | 478.99 | 486.89 | 486.89 | -1.25% | 593,637 |
| Jan 16, 2025 | 481.27 | 495.49 | 480.48 | 493.04 | 493.04 | 1.82% | 193,748 |