Saia, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	459.24	464.63	453.43	458.31	458.31	-0.45%	266,764
May 15, 2026	453.86	463.12	446.09	460.38	460.38	0.24%	320,839
May 14, 2026	436.94	462.48	425.83	459.29	459.29	6.46%	504,104
May 13, 2026	436.33	440.45	426.86	431.42	431.42	-0.82%	257,013
May 12, 2026	445.12	445.46	420.42	434.98	434.98	-2.51%	428,535
May 11, 2026	448.08	454.61	440.32	446.18	446.18	-0.80%	261,355
May 8, 2026	449.78	453.11	443.86	449.80	449.80	0.19%	212,057
May 7, 2026	455.71	460.05	445.55	448.94	448.94	-0.10%	336,643
May 6, 2026	431.42	454.22	430.52	449.40	449.40	6.41%	693,474
May 5, 2026	407.50	426.40	404.56	422.31	422.31	4.25%	417,509
May 4, 2026	433.96	434.52	403.34	405.09	405.09	-8.20%	533,924
May 1, 2026	454.31	457.99	440.88	441.26	441.26	-1.68%	427,583
Apr 30, 2026	444.86	451.97	417.02	448.82	448.82	6.35%	737,190
Apr 29, 2026	441.40	451.32	417.27	422.04	422.04	-4.80%	681,759
Apr 28, 2026	446.33	448.63	435.80	443.32	443.32	-0.23%	367,066
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%	358,146
Apr 23, 2026	437.75	446.57	435.39	440.98	440.98	2.21%	396,269
Apr 22, 2026	449.36	449.38	429.16	431.46	431.46	-2.34%	551,422
Apr 21, 2026	447.92	451.91	433.84	441.81	441.81	-1.01%	504,854
Apr 20, 2026	431.66	448.01	430.18	446.33	446.33	2.79%	448,630
Apr 17, 2026	430.04	445.08	429.02	434.22	434.22	2.76%	709,515
Apr 16, 2026	401.60	423.81	401.01	422.56	422.56	6.23%	671,400
Apr 15, 2026	407.87	407.87	393.70	397.79	397.79	-1.65%	489,971
Apr 14, 2026	402.40	409.00	391.91	404.47	404.47	1.95%	523,409
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%	296,466
Apr 9, 2026	402.06	407.25	394.82	401.67	401.67	0.34%	383,532
Apr 8, 2026	389.15	408.00	388.91	400.31	400.31	6.58%	688,112
Apr 7, 2026	373.33	379.01	367.21	375.61	375.61	0.96%	542,858
Apr 6, 2026	351.92	372.46	350.75	372.05	372.05	5.02%	455,637
Apr 2, 2026	343.51	365.00	339.87	354.28	354.28	-0.17%	295,626
Apr 1, 2026	355.89	365.79	353.86	354.88	354.88	1.02%	453,845
Mar 31, 2026	336.01	355.55	336.01	351.28	351.28	4.54%	432,537
Mar 30, 2026	338.05	343.54	332.34	336.01	336.01	0.51%	526,980
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