Saia, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	327.26	331.11	325.68	331.02	331.02	0.33%	166,771
Dec 24, 2025	323.74	331.00	323.10	329.94	329.94	0.50%	154,278
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%	454,688
Dec 19, 2025	329.09	329.09	316.14	320.29	320.29	-2.66%	861,379
Dec 18, 2025	332.62	336.59	325.87	329.04	329.04	0.32%	565,105
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
Nov 24, 2025	270.10	274.05	267.14	272.05	272.05	0.22%	406,189
Nov 21, 2025	250.48	277.55	250.48	271.46	271.46	8.38%	727,177
Nov 20, 2025	257.00	260.69	249.32	250.48	250.48	-1.09%	306,869
Nov 19, 2025	260.72	264.49	251.28	253.25	253.25	-3.15%	611,277
Nov 18, 2025	261.46	267.90	257.78	261.48	261.48	-0.32%	371,893
Nov 17, 2025	268.18	272.12	259.37	262.31	262.31	-2.09%	556,811
Nov 14, 2025	270.00	272.29	264.19	267.92	267.92	-1.49%	417,881
Nov 13, 2025	281.74	287.34	270.67	271.98	271.98	-4.58%	486,741
Nov 12, 2025	283.00	289.75	282.90	285.04	285.04	1.46%	295,664
Nov 11, 2025	280.13	281.97	272.84	280.93	280.93	1.20%	377,130
Nov 10, 2025	283.29	283.29	270.19	277.61	277.61	-1.66%	567,129
Nov 7, 2025	274.00	284.11	270.10	282.31	282.31	3.10%	358,112
Nov 6, 2025	281.55	282.50	272.39	273.81	273.81	-3.22%	480,661
Nov 5, 2025	284.71	289.62	275.11	282.93	282.93	-1.84%	410,655
Nov 4, 2025	282.25	288.88	277.53	288.23	288.23	1.28%	483,342
Nov 3, 2025	291.20	291.57	276.46	284.58	284.58	-2.71%	472,622
Oct 31, 2025	278.07	295.55	275.11	292.50	292.50	3.19%	664,635
Oct 30, 2025	278.00	288.56	266.08	283.47	283.47	2.20%	1,741,363
Oct 29, 2025	284.35	290.09	276.00	277.36	277.36	-2.45%	1,352,956
Oct 28, 2025	291.44	291.63	283.77	284.33	284.33	-1.72%	543,533
Oct 27, 2025	290.79	292.96	285.00	289.32	289.32	-0.29%	500,401
Oct 24, 2025	296.23	298.79	289.12	290.15	290.15	-0.63%	396,788
Oct 23, 2025	305.54	308.84	287.10	291.98	291.98	-5.61%	683,378
Oct 22, 2025	315.45	321.05	308.93	309.34	309.34	-2.89%	526,703
Oct 21, 2025	308.71	320.70	308.59	318.53	318.53	2.62%	398,908
Oct 20, 2025	307.75	320.39	307.75	310.39	310.39	1.22%	374,512
Oct 17, 2025	301.62	309.00	301.62	306.64	306.64	0.77%	490,859
Oct 16, 2025	304.95	309.00	299.04	304.31	304.31	2.54%	597,302