Saia, Inc. (SAIA)
NASDAQ: SAIA · Real-Time Price · USD
344.12
+1.90 (0.56%)
Sep 21, 2026, 2:45 PM EDT - Market open
Saia, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 342.95 | 345.08 | 335.88 | 341.89 | - | -0.10% | 74,735 |
| Sep 18, 2026 | 341.56 | 343.68 | 336.31 | 342.22 | 342.22 | 0.12% | 383,140 |
| Sep 17, 2026 | 352.65 | 358.40 | 341.50 | 341.80 | 341.80 | -0.50% | 248,106 |
| Sep 16, 2026 | 346.36 | 354.00 | 339.85 | 343.53 | 343.53 | -2.90% | 385,084 |
| Sep 15, 2026 | 351.14 | 359.03 | 347.29 | 353.80 | 353.80 | 0.79% | 347,566 |
| Sep 14, 2026 | 346.24 | 351.99 | 344.67 | 351.03 | 351.03 | -0.01% | 312,118 |
| Sep 11, 2026 | 348.47 | 351.87 | 344.13 | 351.05 | 351.05 | 1.46% | 418,957 |
| Sep 10, 2026 | 347.30 | 354.31 | 344.14 | 346.00 | 346.00 | -0.16% | 311,199 |
| Sep 9, 2026 | 353.60 | 357.86 | 344.25 | 346.55 | 346.55 | -2.34% | 355,710 |
| Sep 8, 2026 | 357.94 | 361.30 | 354.45 | 354.84 | 354.84 | -0.87% | 256,512 |
| Sep 4, 2026 | 344.30 | 358.45 | 341.55 | 357.94 | 357.94 | 3.51% | 460,584 |
| Sep 3, 2026 | 333.48 | 346.07 | 326.01 | 345.81 | 345.81 | 4.15% | 400,721 |
| Sep 2, 2026 | 332.93 | 338.26 | 324.58 | 332.04 | 332.04 | 0.13% | 256,032 |
| Sep 1, 2026 | 350.74 | 356.01 | 330.99 | 331.62 | 331.62 | -6.62% | 484,933 |
| Aug 31, 2026 | 350.33 | 356.78 | 344.89 | 355.13 | 355.13 | 0.82% | 406,739 |
| Aug 28, 2026 | 359.28 | 365.48 | 348.55 | 352.25 | 352.25 | -0.24% | 388,082 |
| Aug 27, 2026 | 349.83 | 358.34 | 349.83 | 353.08 | 353.08 | 0.93% | 371,290 |
| Aug 26, 2026 | 343.57 | 353.53 | 339.60 | 349.83 | 349.83 | 1.72% | 570,663 |
| Aug 25, 2026 | 354.28 | 354.28 | 343.41 | 343.92 | 343.92 | -1.61% | 342,605 |
| Aug 24, 2026 | 363.20 | 365.90 | 344.96 | 349.54 | 349.54 | -3.48% | 368,063 |
| Aug 21, 2026 | 363.25 | 369.44 | 357.87 | 362.15 | 362.15 | 0.70% | 279,753 |
| Aug 20, 2026 | 354.58 | 365.09 | 353.13 | 359.63 | 359.63 | 0.12% | 233,119 |
| Aug 19, 2026 | 374.45 | 375.00 | 357.14 | 359.19 | 359.19 | -2.64% | 319,555 |
| Aug 18, 2026 | 382.19 | 383.29 | 368.00 | 368.92 | 368.92 | -4.23% | 528,152 |
| Aug 17, 2026 | 383.49 | 389.56 | 382.70 | 385.22 | 385.22 | 0.23% | 469,485 |
| Aug 14, 2026 | 375.01 | 385.90 | 375.01 | 384.32 | 384.32 | 1.08% | 610,624 |
| Aug 13, 2026 | 365.00 | 384.10 | 365.00 | 380.22 | 380.22 | 4.27% | 760,545 |
| Aug 12, 2026 | 360.31 | 368.98 | 358.08 | 364.66 | 364.66 | 2.16% | 371,873 |
| Aug 11, 2026 | 356.74 | 363.40 | 352.59 | 356.96 | 356.96 | 0.33% | 455,364 |
| Aug 10, 2026 | 360.17 | 367.66 | 354.55 | 355.77 | 355.77 | -2.32% | 381,855 |
| Aug 7, 2026 | 361.82 | 369.11 | 357.37 | 364.21 | 364.21 | 0.66% | 312,041 |
| Aug 6, 2026 | 354.23 | 362.93 | 350.21 | 361.82 | 361.82 | 1.40% | 502,383 |
| Aug 5, 2026 | 369.13 | 374.60 | 356.46 | 356.81 | 356.81 | -4.68% | 640,718 |
| Aug 4, 2026 | 360.90 | 374.97 | 360.90 | 374.33 | 374.33 | 3.95% | 720,079 |
| Aug 3, 2026 | 348.11 | 360.36 | 345.42 | 360.10 | 360.10 | 3.59% | 594,169 |
| Jul 31, 2026 | 361.65 | 361.65 | 342.18 | 347.63 | 347.63 | -0.86% | 821,501 |
| Jul 30, 2026 | 382.92 | 390.00 | 341.59 | 350.63 | 350.63 | -11.11% | 1,415,632 |
| Jul 29, 2026 | 404.13 | 404.14 | 388.13 | 394.44 | 394.44 | -3.79% | 554,074 |
| Jul 28, 2026 | 416.82 | 421.56 | 407.17 | 409.99 | 409.99 | -2.36% | 471,797 |
| Jul 27, 2026 | 425.31 | 426.78 | 411.55 | 419.92 | 419.92 | -0.89% | 511,764 |
| Jul 24, 2026 | 426.17 | 431.42 | 414.66 | 423.68 | 423.68 | -0.67% | 292,153 |
| Jul 23, 2026 | 426.40 | 427.85 | 413.53 | 426.55 | 426.55 | 0.06% | 337,224 |
| Jul 22, 2026 | 431.16 | 436.40 | 424.04 | 426.29 | 426.29 | -1.60% | 245,126 |
| Jul 21, 2026 | 430.97 | 433.79 | 419.33 | 433.22 | 433.22 | 1.21% | 337,359 |
| Jul 20, 2026 | 434.97 | 434.97 | 426.42 | 428.02 | 428.02 | -2.02% | 328,891 |
| Jul 17, 2026 | 438.14 | 439.99 | 428.92 | 436.85 | 436.85 | -0.33% | 914,234 |
| Jul 16, 2026 | 424.45 | 439.29 | 423.24 | 438.29 | 438.29 | 5.09% | 447,613 |
| Jul 15, 2026 | 429.37 | 434.03 | 410.81 | 417.05 | 417.05 | -3.62% | 542,577 |
| Jul 14, 2026 | 434.79 | 436.07 | 426.41 | 432.73 | 432.73 | 0.16% | 363,531 |
| Jul 13, 2026 | 427.74 | 435.07 | 420.56 | 432.06 | 432.06 | 2.67% | 321,286 |