Skip to main content
Saia, Inc. (SAIA)
NASDAQ: SAIA · Real-Time Price · USD
431.28
-18.99 (-4.22%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024455.58460.73425.12431.28431.28-4.22%379,438
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
Aug 2, 2024386.00388.01368.75383.24383.24-2.98%552,898
Aug 1, 2024421.80425.21390.04395.01395.01-5.47%657,781
Jul 31, 2024412.22427.78409.53417.85417.852.26%593,652
Jul 30, 2024389.99414.18389.99408.61408.615.80%667,536
Jul 29, 2024397.33407.14381.74386.21386.21-2.58%880,157
Jul 26, 2024396.30427.67386.01396.43396.43-18.95%2,672,005
Jul 25, 2024479.14506.49475.43489.11489.111.36%1,130,504
Jul 24, 2024482.31499.50460.05482.56482.560.06%549,034
Jul 23, 2024488.41501.70480.09482.29482.29-1.68%484,646
Jul 22, 2024487.56494.44475.03490.51490.511.09%351,987
Jul 19, 2024482.64488.34476.09485.21485.210.58%388,028
Jul 18, 2024483.37490.60469.70482.42482.42-0.27%622,390
Jul 17, 2024500.58507.00478.32483.74483.74-5.04%530,461
Jul 16, 2024483.80510.76480.60509.42509.425.99%428,968
Jul 15, 2024458.75482.10458.75480.64480.645.63%338,246
Jul 12, 2024453.70462.89450.42455.02455.020.96%271,247
Jul 11, 2024446.87457.26441.37450.68450.682.32%340,557
Jul 10, 2024441.09443.26432.44440.47440.470.45%383,267
Jul 9, 2024460.43460.43437.82438.51438.51-4.59%520,895
Jul 8, 2024464.02468.22444.02459.60459.60-1.00%440,354
Jul 5, 2024471.38471.44459.17464.23464.23-1.27%221,737
Jul 3, 2024464.71480.12464.71470.22470.220.83%165,972
Jul 2, 2024472.35474.69463.78466.37466.37-1.08%209,244
Jul 1, 2024474.29480.20468.69471.47471.47-0.59%279,995
Jun 28, 2024463.13477.51463.13474.29474.293.40%1,001,529
Jun 27, 2024464.65473.70454.76458.70458.70-1.28%365,721
Jun 26, 2024469.83479.84462.93464.65464.65-0.49%297,973
Jun 25, 2024464.35468.97458.65466.94466.94-0.02%215,007
Jun 24, 2024461.61476.62458.29467.05467.051.40%350,409
Jun 21, 2024460.24463.47452.33460.61460.610.08%296,586
Jun 20, 2024454.54463.44454.54460.24460.241.37%354,559
Jun 18, 2024446.47455.15443.99454.00454.001.49%255,334
Jun 17, 2024450.20453.88442.27447.34447.34-1.19%278,401
Jun 14, 2024450.59453.02429.07452.74452.74-0.69%463,387
Jun 13, 2024464.97464.97451.52455.90455.90-1.32%245,532
Jun 12, 2024458.06470.94457.08462.01462.011.74%332,879
Jun 11, 2024446.86455.96439.79454.11454.111.14%339,462
Jun 10, 2024443.58454.76441.07449.01449.010.74%398,086
Jun 7, 2024446.63454.40438.11445.70445.70-1.53%388,145
Jun 6, 2024444.00453.25434.76452.61452.611.62%455,650
Jun 5, 2024434.50450.80432.37445.40445.403.74%591,169
Jun 4, 2024442.24460.33424.26429.33429.336.67%865,450
Jun 3, 2024411.50415.22396.69402.50402.50-1.70%684,881
May 31, 2024404.76411.27396.00409.48409.481.42%424,433
May 30, 2024396.63409.95396.25403.74403.741.71%374,559
May 29, 2024391.68401.55384.61396.95396.950.17%519,424
May 28, 2024400.00405.89395.14396.29396.29-0.93%781,805
May 24, 2024385.76400.17379.07400.00400.005.19%650,729
May 23, 2024379.57382.45371.71380.25380.250.79%559,395
May 22, 2024379.52379.95370.65377.26377.26-0.60%974,896
May 21, 2024398.62400.73379.03379.52379.52-4.71%563,693
May 20, 2024399.80406.71396.06398.28398.28-0.22%328,521
May 17, 2024408.55409.98398.71399.14399.14-2.13%312,606
May 16, 2024408.43409.42403.86407.81407.81-0.51%258,710
May 15, 2024409.79414.33406.24409.88409.881.15%291,933
May 14, 2024405.44408.68397.06405.21405.210.54%282,709
May 13, 2024410.94413.28401.53403.02403.02-1.86%250,017
May 10, 2024410.80417.94409.84410.65410.650.04%264,258
May 9, 2024411.50423.90409.08410.50410.50-0.68%419,530
May 8, 2024401.13415.94400.00413.31413.311.69%464,459
May 7, 2024395.86408.81391.65406.46406.463.36%506,026
May 6, 2024406.84406.84388.37393.26393.26-1.70%533,208