Saia, Inc. (SAIA)
NASDAQ: SAIA · Real-Time Price · USD
288.99
+3.94 (1.38%)
At close: May 14, 2025, 4:00 PM
288.99
0.00 (0.00%)
After-hours: May 14, 2025, 4:35 PM EDT
Saia, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 283.43 | 291.81 | 278.26 | 288.99 | - | 1.38% | 634,337 |
| May 13, 2025 | 293.10 | 294.83 | 284.88 | 285.05 | 285.05 | -2.68% | 623,440 |
| May 12, 2025 | 286.71 | 305.39 | 285.04 | 292.91 | 292.91 | 12.39% | 1,673,040 |
| May 9, 2025 | 263.71 | 268.13 | 260.34 | 260.62 | 260.62 | -1.95% | 479,408 |
| May 8, 2025 | 260.53 | 271.16 | 259.60 | 265.79 | 265.79 | 2.24% | 545,721 |
| May 7, 2025 | 255.39 | 260.99 | 255.00 | 259.97 | 259.97 | 2.14% | 741,367 |
| May 6, 2025 | 256.25 | 261.71 | 251.67 | 254.53 | 254.53 | -1.78% | 479,513 |
| May 5, 2025 | 260.98 | 266.00 | 258.94 | 259.15 | 259.15 | -1.21% | 596,654 |
| May 2, 2025 | 246.00 | 267.90 | 244.94 | 262.33 | 262.33 | 9.23% | 1,588,067 |
| May 1, 2025 | 238.53 | 242.76 | 231.69 | 240.16 | 240.16 | -1.57% | 1,466,906 |
| Apr 30, 2025 | 234.98 | 244.87 | 229.17 | 244.00 | 244.00 | 3.11% | 1,878,316 |
| Apr 29, 2025 | 233.38 | 239.45 | 229.12 | 236.65 | 236.65 | -0.19% | 2,004,099 |
| Apr 28, 2025 | 245.33 | 249.44 | 236.35 | 237.11 | 237.11 | -3.47% | 1,853,122 |
| Apr 25, 2025 | 265.67 | 276.00 | 229.21 | 245.63 | 245.63 | -30.66% | 4,569,514 |
| Apr 24, 2025 | 339.21 | 354.78 | 335.01 | 354.22 | 354.22 | 3.73% | 559,786 |
| Apr 23, 2025 | 344.05 | 362.49 | 336.92 | 341.48 | 341.48 | 3.08% | 558,305 |
| Apr 22, 2025 | 327.15 | 335.67 | 323.01 | 331.28 | 331.28 | 1.41% | 339,233 |
| Apr 21, 2025 | 328.70 | 328.93 | 314.67 | 326.66 | 326.66 | -2.36% | 414,913 |
| Apr 17, 2025 | 321.49 | 337.01 | 321.49 | 334.55 | 334.55 | 5.04% | 426,910 |
| Apr 16, 2025 | 324.47 | 325.91 | 311.02 | 318.50 | 318.50 | -3.69% | 528,508 |
| Apr 15, 2025 | 336.41 | 342.36 | 324.55 | 330.72 | 330.72 | -2.91% | 399,502 |
| Apr 14, 2025 | 344.06 | 348.63 | 330.82 | 340.64 | 340.64 | 3.11% | 480,559 |
| Apr 11, 2025 | 346.87 | 346.87 | 321.73 | 330.37 | 330.37 | -6.00% | 850,400 |
| Apr 10, 2025 | 362.61 | 366.91 | 334.59 | 351.45 | 351.45 | -6.23% | 672,125 |
| Apr 9, 2025 | 317.03 | 386.01 | 316.24 | 374.80 | 374.80 | 16.01% | 937,818 |
| Apr 8, 2025 | 337.30 | 342.33 | 317.24 | 323.07 | 323.07 | -0.69% | 528,455 |
| Apr 7, 2025 | 317.65 | 355.71 | 304.40 | 325.31 | 325.31 | 0.91% | 901,222 |
| Apr 4, 2025 | 306.00 | 330.16 | 287.50 | 322.38 | 322.38 | 0.75% | 1,959,792 |
| Apr 3, 2025 | 348.24 | 357.00 | 307.73 | 319.97 | 319.97 | -13.71% | 1,022,093 |
| Apr 2, 2025 | 346.90 | 374.78 | 346.90 | 370.82 | 370.82 | 4.52% | 529,857 |
| Apr 1, 2025 | 348.97 | 361.94 | 344.77 | 354.77 | 354.77 | 1.53% | 855,020 |
| Mar 31, 2025 | 352.50 | 360.44 | 345.65 | 349.43 | 349.43 | -2.67% | 752,863 |
| 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 |