Saia, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	325.83	331.35	321.97	322.63	322.63	-1.92%	464,142
Mar 17, 2026	333.17	344.18	327.88	328.96	328.96	0.38%	623,874
Mar 16, 2026	326.77	329.98	317.42	327.71	327.71	2.09%	435,706
Mar 13, 2026	316.77	321.97	310.00	321.00	321.00	1.66%	556,914
Mar 12, 2026	332.75	338.00	314.58	315.75	315.75	-7.52%	943,875
Mar 11, 2026	351.36	353.33	336.72	341.41	341.41	-4.11%	534,872
Mar 10, 2026	366.97	374.41	353.67	356.03	356.03	-3.46%	711,242
Mar 9, 2026	353.53	369.61	338.39	368.78	368.78	2.50%	1,010,760
Mar 6, 2026	386.08	386.10	352.33	359.78	359.78	-9.29%	858,180
Mar 5, 2026	408.06	411.87	390.47	396.62	396.62	-4.30%	571,995
Mar 4, 2026	421.16	430.11	409.68	414.43	414.43	0.09%	604,607
Mar 3, 2026	396.16	415.73	391.18	414.06	414.06	1.54%	429,170
Mar 2, 2026	399.05	417.23	394.91	407.79	407.79	0.59%	565,967
Feb 27, 2026	400.37	410.48	397.44	405.39	405.39	0.30%	471,400
Feb 26, 2026	385.90	405.46	385.90	404.16	404.16	5.16%	509,886
Feb 25, 2026	404.43	404.43	380.00	384.33	384.33	-4.29%	681,368
Feb 24, 2026	397.78	408.22	385.81	401.56	401.56	1.15%	290,647
Feb 23, 2026	407.51	410.61	389.61	397.00	397.00	-3.55%	522,938
Feb 20, 2026	389.11	414.36	388.19	411.63	411.63	4.83%	415,637
Feb 19, 2026	387.91	395.27	387.91	392.67	392.67	0.59%	249,642
Feb 18, 2026	384.76	394.48	381.24	390.35	390.35	0.51%	277,676
Feb 17, 2026	387.05	394.35	383.86	388.35	388.35	0.89%	403,168
Feb 13, 2026	381.88	390.09	379.59	384.91	384.91	1.54%	565,015
Feb 12, 2026	396.45	396.45	357.64	379.08	379.08	-2.47%	821,910
Feb 11, 2026	385.69	404.11	385.30	388.68	388.68	1.84%	645,922
Feb 10, 2026	389.60	396.49	374.50	381.64	381.64	-6.83%	1,407,878
Feb 9, 2026	414.83	416.51	401.80	409.60	409.60	-1.41%	822,836
Feb 6, 2026	402.35	417.85	400.31	415.46	415.46	2.65%	762,674
Feb 5, 2026	406.82	412.57	398.00	404.75	404.75	-0.30%	649,712
Feb 4, 2026	374.85	406.18	374.85	405.95	405.95	8.46%	1,002,597
Feb 3, 2026	367.27	381.00	365.09	374.28	374.28	1.78%	435,026
Feb 2, 2026	334.87	371.64	334.87	367.75	367.75	9.82%	1,046,689
Jan 30, 2026	337.29	341.29	334.24	334.87	334.87	-2.02%	497,873
Jan 29, 2026	350.00	353.77	337.13	341.78	341.78	-2.31%	639,904
Jan 28, 2026	351.93	354.99	345.68	349.87	349.87	-0.04%	373,880
Jan 27, 2026	346.05	350.28	344.33	350.00	350.00	1.02%	308,053
Jan 26, 2026	350.21	355.91	340.94	346.48	346.48	-1.37%	379,533
Jan 23, 2026	360.26	362.17	347.61	351.31	351.31	-2.51%	455,555
Jan 22, 2026	359.44	369.65	357.15	360.34	360.34	0.25%	505,754
Jan 21, 2026	344.69	365.31	344.56	359.44	359.44	5.47%	457,177
Jan 20, 2026	345.92	348.92	337.77	340.80	340.80	-2.88%	547,413
Jan 16, 2026	354.48	358.51	346.52	350.89	350.89	-2.19%	533,000
Jan 15, 2026	361.00	363.60	356.58	358.75	358.75	0.15%	364,607
Jan 14, 2026	353.89	362.87	350.43	358.22	358.22	0.46%	503,349
Jan 13, 2026	362.02	367.12	354.55	356.58	356.58	-2.49%	626,505
Jan 12, 2026	366.40	372.48	361.37	365.68	365.68	-0.35%	321,058
Jan 9, 2026	369.63	376.30	362.17	366.96	366.96	0.07%	435,526
Jan 8, 2026	350.88	367.81	346.59	366.69	366.69	2.52%	407,038
Jan 7, 2026	364.18	369.83	354.42	357.68	357.68	-2.17%	437,472
Jan 6, 2026	357.94	368.40	357.44	365.62	365.62	3.57%	870,426