Saia, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	446.74	446.74	446.74	446.74	-	0.54%	10,094
Apr 27, 2026	443.06	454.88	443.06	444.32	444.32	0.42%	354,758
Apr 24, 2026	442.08	450.00	434.80	442.44	442.44	0.33%	357,944
Apr 23, 2026	437.75	446.57	435.39	440.98	440.98	2.21%	396,244
Apr 22, 2026	449.36	449.38	429.16	431.46	431.46	-2.34%	550,990
Apr 21, 2026	447.92	451.91	433.84	441.81	441.81	-1.01%	504,850
Apr 20, 2026	431.66	448.01	430.18	446.33	446.33	2.79%	448,629
Apr 17, 2026	430.04	445.08	429.02	434.22	434.22	2.76%	709,483
Apr 16, 2026	401.60	423.81	401.01	422.56	422.56	6.23%	671,324
Apr 15, 2026	407.87	407.87	393.70	397.79	397.79	-1.65%	489,948
Apr 14, 2026	402.40	409.00	391.91	404.47	404.47	1.95%	514,759
Apr 13, 2026	399.99	404.47	386.48	396.74	396.74	-1.27%	591,072
Apr 10, 2026	402.41	405.99	397.64	401.85	401.85	0.04%	296,457
Apr 9, 2026	402.06	407.25	394.82	401.67	401.67	0.34%	383,525
Apr 8, 2026	389.15	408.00	388.91	400.31	400.31	6.58%	687,577
Apr 7, 2026	373.33	379.01	367.21	375.61	375.61	0.96%	542,800
Apr 6, 2026	351.92	372.46	350.75	372.05	372.05	5.02%	455,590
Apr 2, 2026	343.51	365.00	339.87	354.28	354.28	-0.17%	295,624
Apr 1, 2026	355.89	365.79	353.86	354.88	354.88	1.02%	453,844
Mar 31, 2026	336.01	355.55	336.01	351.28	351.28	4.54%	432,536
Mar 30, 2026	338.05	343.54	332.34	336.01	336.01	0.51%	526,964
Mar 27, 2026	331.73	335.26	327.04	334.31	334.31	-0.73%	652,816
Mar 26, 2026	339.30	344.83	331.19	336.78	336.78	-2.20%	411,563
Mar 25, 2026	329.80	345.26	329.80	344.36	344.36	4.27%	536,081
Mar 24, 2026	322.79	341.66	321.27	330.26	330.26	0.24%	403,332
Mar 23, 2026	334.14	345.84	328.03	329.48	329.48	3.41%	443,852
Mar 20, 2026	323.12	323.97	313.93	318.63	318.63	-0.79%	563,196
Mar 19, 2026	315.27	321.59	308.92	321.17	321.17	-0.45%	753,003
Mar 18, 2026	325.83	331.35	321.97	322.63	322.63	-1.92%	464,310
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%	435,713
Mar 13, 2026	316.77	321.97	310.00	321.00	321.00	1.66%	556,917
Mar 12, 2026	332.75	338.00	314.58	315.75	315.75	-7.52%	944,103
Mar 11, 2026	351.36	353.33	336.72	341.41	341.41	-4.11%	535,280
Mar 10, 2026	366.97	374.41	353.67	356.03	356.03	-3.46%	711,285
Mar 9, 2026	353.53	369.61	338.39	368.78	368.78	2.50%	1,010,775
Mar 6, 2026	386.08	386.10	352.33	359.78	359.78	-9.29%	858,221
Mar 5, 2026	408.06	411.87	390.47	396.62	396.62	-4.30%	572,279
Mar 4, 2026	421.16	430.11	409.68	414.43	414.43	0.09%	605,058
Mar 3, 2026	396.16	415.73	391.18	414.06	414.06	1.54%	429,177
Mar 2, 2026	399.05	417.23	394.91	407.79	407.79	0.59%	579,410
Feb 27, 2026	400.37	410.48	397.44	405.39	405.39	0.30%	471,411
Feb 26, 2026	385.90	405.46	385.90	404.16	404.16	5.16%	509,898
Feb 25, 2026	404.43	404.43	380.00	384.33	384.33	-4.29%	814,351
Feb 24, 2026	397.78	408.22	385.81	401.56	401.56	1.15%	290,654
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