Saia, Inc. (SAIA)
NASDAQ: SAIA · Real-Time Price · USD
541.69
-7.50 (-1.37%)
Nov 22, 2024, 4:00 PM EST - Market closed
Saia, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 551.50 | 553.95 | 540.28 | 541.69 | 541.69 | -1.37% | 267,464 |
| Nov 21, 2024 | 537.77 | 560.82 | 537.77 | 549.19 | 549.19 | 3.62% | 588,457 |
| Nov 20, 2024 | 512.13 | 532.76 | 511.73 | 530.00 | 530.00 | 2.74% | 271,563 |
| Nov 19, 2024 | 514.57 | 519.59 | 512.02 | 515.88 | 515.88 | -0.44% | 186,952 |
| Nov 18, 2024 | 522.56 | 530.00 | 516.27 | 518.17 | 518.17 | -0.80% | 253,399 |
| Nov 15, 2024 | 536.03 | 540.00 | 519.57 | 522.37 | 522.37 | -3.68% | 337,176 |
| Nov 14, 2024 | 539.35 | 547.16 | 534.95 | 542.32 | 542.32 | 0.95% | 179,596 |
| Nov 13, 2024 | 547.75 | 548.13 | 536.45 | 537.20 | 537.20 | -1.56% | 234,248 |
| Nov 12, 2024 | 556.51 | 558.04 | 539.46 | 545.73 | 545.73 | -2.22% | 281,894 |
| Nov 11, 2024 | 547.63 | 569.65 | 547.63 | 558.10 | 558.10 | 2.42% | 312,154 |
| Nov 8, 2024 | 555.56 | 558.43 | 543.81 | 544.89 | 544.89 | -0.04% | 447,516 |
| Nov 7, 2024 | 568.61 | 568.61 | 543.27 | 545.09 | 545.09 | -4.04% | 663,839 |
| Nov 6, 2024 | 599.91 | 624.55 | 536.28 | 568.02 | 568.02 | 13.42% | 750,721 |
| Nov 5, 2024 | 485.31 | 500.92 | 485.31 | 500.83 | 500.83 | 3.02% | 184,376 |
| Nov 4, 2024 | 477.49 | 493.65 | 476.05 | 486.14 | 486.14 | 1.13% | 188,924 |
| Nov 1, 2024 | 493.90 | 497.03 | 479.39 | 480.69 | 480.69 | -1.62% | 262,647 |
| Oct 31, 2024 | 485.21 | 491.87 | 484.22 | 488.61 | 488.61 | -0.55% | 259,748 |
| Oct 30, 2024 | 474.11 | 507.24 | 474.11 | 491.33 | 491.33 | 3.01% | 536,534 |
| Oct 29, 2024 | 479.99 | 483.58 | 471.11 | 476.99 | 476.99 | -0.50% | 507,720 |
| Oct 28, 2024 | 464.67 | 482.57 | 463.23 | 479.38 | 479.38 | 3.84% | 573,492 |
| Oct 25, 2024 | 439.79 | 469.34 | 420.93 | 461.65 | 461.65 | 11.39% | 1,116,551 |
| Oct 24, 2024 | 414.80 | 419.33 | 410.95 | 414.43 | 414.43 | 0.37% | 825,302 |
| Oct 23, 2024 | 421.32 | 426.00 | 412.60 | 412.89 | 412.89 | -3.95% | 649,369 |
| Oct 22, 2024 | 417.61 | 430.90 | 414.87 | 429.89 | 429.89 | 1.73% | 409,719 |
| Oct 21, 2024 | 429.40 | 430.20 | 421.63 | 422.58 | 422.58 | -3.23% | 276,634 |
| Oct 18, 2024 | 447.68 | 447.68 | 434.55 | 436.69 | 436.69 | -2.24% | 297,162 |
| Oct 17, 2024 | 456.42 | 460.93 | 446.28 | 446.68 | 446.68 | -2.82% | 219,091 |
| Oct 16, 2024 | 461.50 | 472.85 | 458.31 | 459.66 | 459.66 | 1.55% | 219,737 |
| Oct 15, 2024 | 462.73 | 465.33 | 451.84 | 452.66 | 452.66 | -2.02% | 279,327 |
| Oct 14, 2024 | 459.61 | 464.24 | 453.09 | 461.97 | 461.97 | -0.30% | 247,847 |
| Oct 11, 2024 | 442.35 | 464.13 | 434.71 | 463.37 | 463.37 | 5.11% | 273,840 |
| Oct 10, 2024 | 445.01 | 446.13 | 437.33 | 440.85 | 440.85 | -1.56% | 205,755 |
| Oct 9, 2024 | 451.07 | 453.77 | 445.87 | 447.83 | 447.83 | 2.52% | 361,879 |
| Oct 8, 2024 | 427.51 | 441.43 | 426.83 | 436.81 | 436.81 | 2.82% | 182,351 |
| Oct 7, 2024 | 424.12 | 427.37 | 414.68 | 424.84 | 424.84 | -0.77% | 233,459 |
| Oct 4, 2024 | 431.77 | 436.85 | 421.89 | 428.14 | 428.14 | 0.42% | 401,242 |
| Oct 3, 2024 | 429.35 | 433.22 | 423.38 | 426.36 | 426.36 | -0.88% | 315,727 |
| Oct 2, 2024 | 432.20 | 436.81 | 426.07 | 430.14 | 430.14 | -0.82% | 291,160 |
| Oct 1, 2024 | 433.39 | 435.00 | 423.30 | 433.68 | 433.68 | -0.82% | 279,013 |
| Sep 30, 2024 | 436.49 | 448.68 | 430.07 | 437.26 | 437.26 | 0.61% | 310,077 |
| Sep 27, 2024 | 436.60 | 447.00 | 428.03 | 434.62 | 434.62 | 0.77% | 225,399 |
| Sep 26, 2024 | 455.58 | 460.73 | 425.12 | 431.28 | 431.28 | -4.22% | 393,203 |
| Sep 25, 2024 | 458.03 | 462.63 | 448.58 | 450.27 | 450.27 | -1.20% | 285,614 |
| Sep 24, 2024 | 443.93 | 456.21 | 442.14 | 455.73 | 455.73 | 3.21% | 419,426 |
| Sep 23, 2024 | 440.54 | 442.39 | 434.21 | 441.54 | 441.54 | 1.09% | 352,107 |
| Sep 20, 2024 | 449.32 | 449.32 | 430.27 | 436.78 | 436.78 | -3.76% | 530,464 |
| Sep 19, 2024 | 455.80 | 465.74 | 451.18 | 453.83 | 453.83 | 2.15% | 264,184 |
| Sep 18, 2024 | 441.71 | 458.07 | 434.09 | 444.29 | 444.29 | 1.35% | 332,663 |
| Sep 17, 2024 | 439.89 | 448.83 | 436.08 | 438.37 | 438.37 | 0.82% | 288,267 |
| Sep 16, 2024 | 433.11 | 439.57 | 431.30 | 434.81 | 434.81 | 0.54% | 216,578 |
| Sep 13, 2024 | 424.17 | 436.52 | 423.10 | 432.49 | 432.49 | 2.93% | 221,851 |
| Sep 12, 2024 | 422.05 | 425.07 | 417.26 | 420.18 | 420.18 | -0.23% | 271,399 |
| Sep 11, 2024 | 415.21 | 422.30 | 397.61 | 421.14 | 421.14 | 1.32% | 235,851 |
| Sep 10, 2024 | 410.77 | 420.23 | 407.09 | 415.64 | 415.64 | 1.17% | 339,337 |
| Sep 9, 2024 | 405.70 | 414.20 | 403.93 | 410.82 | 410.82 | 2.09% | 307,548 |
| Sep 6, 2024 | 399.77 | 408.67 | 392.34 | 402.39 | 402.39 | 1.01% | 341,442 |
| Sep 5, 2024 | 411.03 | 411.03 | 387.78 | 398.37 | 398.37 | -4.54% | 584,508 |
| Sep 4, 2024 | 405.27 | 420.51 | 397.61 | 417.31 | 417.31 | 9.65% | 733,782 |
| Sep 3, 2024 | 373.62 | 388.94 | 372.25 | 380.58 | 380.58 | 1.26% | 386,257 |
| Aug 30, 2024 | 374.53 | 380.60 | 363.82 | 375.83 | 375.83 | 0.42% | 509,474 |
| Aug 29, 2024 | 374.00 | 374.93 | 367.91 | 374.27 | 374.27 | 0.79% | 423,377 |
| Aug 28, 2024 | 374.78 | 376.85 | 369.56 | 371.34 | 371.34 | -0.90% | 239,610 |
| Aug 27, 2024 | 387.98 | 387.98 | 370.42 | 374.70 | 374.70 | -4.53% | 345,741 |
| Aug 26, 2024 | 403.07 | 407.92 | 392.00 | 392.49 | 392.49 | -2.45% | 202,000 |
| Aug 23, 2024 | 398.00 | 405.05 | 393.91 | 402.33 | 402.33 | 2.04% | 215,260 |
| Aug 22, 2024 | 396.85 | 400.17 | 391.00 | 394.27 | 394.27 | -0.82% | 183,953 |
| Aug 21, 2024 | 391.36 | 399.05 | 385.63 | 397.52 | 397.52 | 3.47% | 165,280 |
| Aug 20, 2024 | 390.00 | 392.44 | 379.16 | 384.19 | 384.19 | -1.43% | 262,495 |
| Aug 19, 2024 | 392.36 | 392.36 | 385.70 | 389.75 | 389.75 | -0.70% | 213,760 |
| Aug 16, 2024 | 385.49 | 395.86 | 382.99 | 392.49 | 392.49 | 1.52% | 347,732 |
| Aug 15, 2024 | 379.89 | 394.21 | 379.48 | 386.63 | 386.63 | 3.02% | 353,932 |
| Aug 14, 2024 | 377.66 | 380.01 | 369.05 | 375.30 | 375.30 | 0.13% | 212,934 |
| Aug 13, 2024 | 370.87 | 380.07 | 368.02 | 374.80 | 374.80 | 1.96% | 443,384 |
| Aug 12, 2024 | 369.49 | 372.16 | 360.91 | 367.60 | 367.60 | -0.95% | 385,071 |
| Aug 9, 2024 | 384.07 | 386.86 | 369.56 | 371.11 | 371.11 | -3.54% | 397,371 |
| Aug 8, 2024 | 385.86 | 389.17 | 378.71 | 384.71 | 384.71 | 0.93% | 349,539 |
| Aug 7, 2024 | 394.22 | 399.38 | 378.76 | 381.15 | 381.15 | -2.27% | 307,454 |
| Aug 6, 2024 | 381.54 | 398.84 | 375.05 | 389.99 | 389.99 | 3.19% | 452,852 |
| Aug 5, 2024 | 364.43 | 393.62 | 358.90 | 377.94 | 377.94 | -1.38% | 495,979 |
| Aug 2, 2024 | 386.00 | 388.01 | 368.75 | 383.24 | 383.24 | -2.98% | 552,898 |
| Aug 1, 2024 | 421.80 | 425.21 | 390.04 | 395.01 | 395.01 | -5.47% | 657,781 |
| Jul 31, 2024 | 412.22 | 427.78 | 409.53 | 417.85 | 417.85 | 2.26% | 593,652 |
| Jul 30, 2024 | 389.99 | 414.18 | 389.99 | 408.61 | 408.61 | 5.80% | 667,536 |
| Jul 29, 2024 | 397.33 | 407.14 | 381.74 | 386.21 | 386.21 | -2.58% | 880,157 |
| Jul 26, 2024 | 396.30 | 427.67 | 386.01 | 396.43 | 396.43 | -18.95% | 2,672,005 |
| Jul 25, 2024 | 479.14 | 506.49 | 475.43 | 489.11 | 489.11 | 1.36% | 1,130,504 |
| Jul 24, 2024 | 482.31 | 499.50 | 460.05 | 482.56 | 482.56 | 0.06% | 549,034 |
| Jul 23, 2024 | 488.41 | 501.70 | 480.09 | 482.29 | 482.29 | -1.68% | 484,646 |
| Jul 22, 2024 | 487.56 | 494.44 | 475.03 | 490.51 | 490.51 | 1.09% | 351,987 |
| Jul 19, 2024 | 482.64 | 488.34 | 476.09 | 485.21 | 485.21 | 0.58% | 388,028 |
| Jul 18, 2024 | 483.37 | 490.60 | 469.70 | 482.42 | 482.42 | -0.27% | 622,390 |
| Jul 17, 2024 | 500.58 | 507.00 | 478.32 | 483.74 | 483.74 | -5.04% | 530,461 |
| Jul 16, 2024 | 483.80 | 510.76 | 480.60 | 509.42 | 509.42 | 5.99% | 428,968 |
| Jul 15, 2024 | 458.75 | 482.10 | 458.75 | 480.64 | 480.64 | 5.63% | 338,246 |
| Jul 12, 2024 | 453.70 | 462.89 | 450.42 | 455.02 | 455.02 | 0.96% | 271,247 |
| Jul 11, 2024 | 446.87 | 457.26 | 441.37 | 450.68 | 450.68 | 2.32% | 340,557 |
| Jul 10, 2024 | 441.09 | 443.26 | 432.44 | 440.47 | 440.47 | 0.45% | 383,267 |
| Jul 9, 2024 | 460.43 | 460.43 | 437.82 | 438.51 | 438.51 | -4.59% | 520,895 |
| Jul 8, 2024 | 464.02 | 468.22 | 444.02 | 459.60 | 459.60 | -1.00% | 440,354 |
| Jul 5, 2024 | 471.38 | 471.44 | 459.17 | 464.23 | 464.23 | -1.27% | 221,737 |