Saia, Inc. (SAIA)
NASDAQ: SAIA · Real-Time Price · USD
328.60
+9.10 (2.85%)
Sep 16, 2025, 4:00 PM EDT - Market closed
Saia, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 322.40 | 329.62 | 315.84 | 328.60 | 328.60 | 2.85% | 756,751 |
| 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 |
| Jul 28, 2025 | 334.00 | 334.00 | 320.92 | 323.23 | 323.23 | -3.11% | 970,879 |
| Jul 25, 2025 | 349.21 | 355.00 | 312.89 | 333.61 | 333.61 | 7.00% | 2,068,697 |
| Jul 24, 2025 | 306.83 | 312.60 | 302.29 | 311.79 | 311.79 | 0.26% | 1,189,622 |
| Jul 23, 2025 | 307.26 | 313.54 | 305.63 | 310.98 | 310.98 | 2.15% | 983,315 |
| Jul 22, 2025 | 289.77 | 305.40 | 289.77 | 304.42 | 304.42 | 5.77% | 554,414 |
| Jul 21, 2025 | 289.74 | 297.25 | 286.15 | 287.80 | 287.80 | -0.10% | 458,438 |
| Jul 18, 2025 | 295.07 | 295.76 | 285.66 | 288.10 | 288.10 | -1.22% | 661,657 |
| Jul 17, 2025 | 289.13 | 298.22 | 288.05 | 291.65 | 291.65 | 2.05% | 481,702 |
| Jul 16, 2025 | 293.72 | 297.87 | 284.99 | 285.78 | 285.78 | -1.43% | 637,836 |
| Jul 15, 2025 | 294.65 | 297.98 | 288.92 | 289.92 | 289.92 | -1.07% | 708,970 |
| Jul 14, 2025 | 300.01 | 301.08 | 291.95 | 293.07 | 293.07 | -3.37% | 609,242 |
| Jul 11, 2025 | 301.96 | 305.37 | 300.25 | 303.28 | 303.28 | -1.14% | 392,721 |
| Jul 10, 2025 | 303.91 | 313.52 | 300.09 | 306.78 | 306.78 | 1.70% | 703,729 |
| Jul 9, 2025 | 295.99 | 302.22 | 293.80 | 301.66 | 301.66 | 2.30% | 409,369 |
| Jul 8, 2025 | 285.16 | 297.62 | 283.03 | 294.89 | 294.89 | 3.15% | 545,197 |