Saia, Inc. (SAIA)
NASDAQ: SAIA · Real-Time Price · USD
343.99
+2.51 (0.74%)
Apr 24, 2025, 10:31 AM EDT - Market open
Saia, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 339.21 | 350.10 | 335.01 | 342.92 | - | 0.42% | 11,145 |
| 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 |
| Mar 4, 2025 | 391.00 | 405.81 | 371.73 | 397.14 | 397.14 | 1.74% | 722,692 |
| Mar 3, 2025 | 411.00 | 419.68 | 388.82 | 390.34 | 390.34 | -4.66% | 386,299 |
| Feb 28, 2025 | 398.86 | 420.09 | 394.58 | 409.44 | 409.44 | 2.90% | 506,302 |
| Feb 27, 2025 | 407.31 | 412.77 | 397.42 | 397.91 | 397.91 | -1.59% | 284,417 |
| Feb 26, 2025 | 414.04 | 430.35 | 402.24 | 404.34 | 404.34 | -1.48% | 737,974 |
| Feb 25, 2025 | 418.50 | 420.92 | 395.51 | 410.42 | 410.42 | -2.36% | 615,399 |
| Feb 24, 2025 | 415.61 | 421.00 | 408.38 | 420.35 | 420.35 | 3.37% | 547,049 |
| Feb 21, 2025 | 450.24 | 450.24 | 387.65 | 406.65 | 406.65 | -10.41% | 1,254,995 |
| Feb 20, 2025 | 473.14 | 473.14 | 449.12 | 453.90 | 453.90 | -4.72% | 365,811 |
| Feb 19, 2025 | 496.84 | 499.10 | 476.38 | 476.40 | 476.40 | -5.66% | 402,171 |
| Feb 18, 2025 | 488.67 | 507.39 | 488.67 | 504.96 | 504.96 | 3.58% | 291,790 |
| Feb 14, 2025 | 482.96 | 494.70 | 482.96 | 487.53 | 487.53 | 1.11% | 243,511 |
| Feb 13, 2025 | 476.06 | 483.44 | 465.34 | 482.19 | 482.19 | 1.11% | 324,338 |
| Feb 12, 2025 | 483.01 | 489.96 | 476.77 | 476.90 | 476.90 | -3.18% | 333,960 |