Saia, Inc. (SAIA)
NASDAQ: SAIA · Real-Time Price · USD
262.31
-5.61 (-2.09%)
At close: Nov 17, 2025, 4:00 PM EST
260.06
-2.25 (-0.86%)
After-hours: Nov 17, 2025, 4:05 PM EST
Saia, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 268.18 | 272.12 | 266.16 | 270.19 | - | 0.85% | 142,609 |
| Nov 14, 2025 | 270.00 | 272.29 | 264.19 | 267.92 | 267.92 | -1.49% | 417,881 |
| Nov 13, 2025 | 281.74 | 287.34 | 270.67 | 271.98 | 271.98 | -4.58% | 486,741 |
| Nov 12, 2025 | 283.00 | 289.75 | 282.90 | 285.04 | 285.04 | 1.46% | 295,664 |
| Nov 11, 2025 | 280.13 | 281.97 | 272.84 | 280.93 | 280.93 | 1.20% | 377,130 |
| Nov 10, 2025 | 283.29 | 283.29 | 270.19 | 277.61 | 277.61 | -1.66% | 567,129 |
| Nov 7, 2025 | 274.00 | 284.11 | 270.10 | 282.31 | 282.31 | 3.10% | 358,112 |
| Nov 6, 2025 | 281.55 | 282.50 | 272.39 | 273.81 | 273.81 | -3.22% | 480,661 |
| Nov 5, 2025 | 284.71 | 289.62 | 275.11 | 282.93 | 282.93 | -1.84% | 410,655 |
| Nov 4, 2025 | 282.25 | 288.88 | 277.53 | 288.23 | 288.23 | 1.28% | 483,342 |
| Nov 3, 2025 | 291.20 | 291.57 | 276.46 | 284.58 | 284.58 | -2.71% | 472,622 |
| Oct 31, 2025 | 278.07 | 295.55 | 275.11 | 292.50 | 292.50 | 3.19% | 664,635 |
| Oct 30, 2025 | 278.00 | 288.56 | 266.08 | 283.47 | 283.47 | 2.20% | 1,741,363 |
| Oct 29, 2025 | 284.35 | 290.09 | 276.00 | 277.36 | 277.36 | -2.45% | 1,352,956 |
| Oct 28, 2025 | 291.44 | 291.63 | 283.77 | 284.33 | 284.33 | -1.72% | 543,533 |
| Oct 27, 2025 | 290.79 | 292.96 | 285.00 | 289.32 | 289.32 | -0.29% | 500,401 |
| Oct 24, 2025 | 296.23 | 298.79 | 289.12 | 290.15 | 290.15 | -0.63% | 396,788 |
| Oct 23, 2025 | 305.54 | 308.84 | 287.10 | 291.98 | 291.98 | -5.61% | 683,378 |
| Oct 22, 2025 | 315.45 | 321.05 | 308.93 | 309.34 | 309.34 | -2.89% | 526,703 |
| Oct 21, 2025 | 308.71 | 320.70 | 308.59 | 318.53 | 318.53 | 2.62% | 398,908 |
| Oct 20, 2025 | 307.75 | 320.39 | 307.75 | 310.39 | 310.39 | 1.22% | 374,512 |
| Oct 17, 2025 | 301.62 | 309.00 | 301.62 | 306.64 | 306.64 | 0.77% | 490,859 |
| Oct 16, 2025 | 304.95 | 309.00 | 299.04 | 304.31 | 304.31 | 2.54% | 597,302 |
| Oct 15, 2025 | 306.19 | 306.19 | 295.95 | 296.77 | 296.77 | -0.43% | 399,356 |
| Oct 14, 2025 | 291.75 | 300.93 | 291.01 | 298.06 | 298.06 | 0.53% | 388,503 |
| Oct 13, 2025 | 300.26 | 303.41 | 295.22 | 296.50 | 296.50 | 0.77% | 240,177 |
| Oct 10, 2025 | 317.40 | 318.49 | 292.42 | 294.23 | 294.23 | -6.71% | 402,477 |
| Oct 9, 2025 | 320.56 | 322.87 | 309.92 | 315.38 | 315.38 | -2.18% | 295,573 |
| Oct 8, 2025 | 305.39 | 325.65 | 298.34 | 322.40 | 322.40 | 5.50% | 663,802 |
| Oct 7, 2025 | 308.37 | 314.02 | 302.66 | 305.58 | 305.58 | -1.20% | 325,332 |
| Oct 6, 2025 | 297.73 | 314.09 | 293.19 | 309.28 | 309.28 | 3.99% | 615,545 |
| Oct 3, 2025 | 294.88 | 307.27 | 294.36 | 297.42 | 297.42 | 1.20% | 509,686 |
| Oct 2, 2025 | 293.15 | 297.07 | 289.84 | 293.90 | 293.90 | 0.01% | 497,373 |
| Oct 1, 2025 | 294.70 | 295.20 | 286.28 | 293.88 | 293.88 | -1.83% | 573,951 |
| Sep 30, 2025 | 293.79 | 299.66 | 289.00 | 299.36 | 299.36 | 1.60% | 472,054 |
| Sep 29, 2025 | 297.54 | 297.54 | 285.00 | 294.65 | 294.65 | 0.37% | 677,754 |
| Sep 26, 2025 | 302.01 | 308.59 | 280.91 | 293.57 | 293.57 | -2.57% | 722,282 |
| Sep 25, 2025 | 297.31 | 302.57 | 295.23 | 301.31 | 301.31 | 0.41% | 261,675 |
| Sep 24, 2025 | 300.30 | 307.87 | 298.43 | 300.08 | 300.08 | -0.75% | 244,141 |
| Sep 23, 2025 | 303.00 | 311.38 | 299.38 | 302.35 | 302.35 | -0.16% | 324,526 |
| Sep 22, 2025 | 309.78 | 309.78 | 301.01 | 302.82 | 302.82 | -2.33% | 561,780 |
| Sep 19, 2025 | 315.09 | 315.09 | 307.18 | 310.04 | 310.04 | -1.52% | 413,320 |
| Sep 18, 2025 | 312.59 | 322.14 | 310.00 | 314.83 | 314.83 | 2.17% | 421,536 |
| Sep 17, 2025 | 321.91 | 330.00 | 307.64 | 308.15 | 308.15 | -6.22% | 720,171 |
| Sep 16, 2025 | 322.40 | 329.62 | 315.84 | 328.60 | 328.60 | 2.85% | 756,759 |
| 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 |