Saia, Inc. SAIA
NASDAQ · United States · Transportation
$333.74-2.58 (-0.77%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $333.74 | -0.77% | $339.05 | $340.00 | $331.24 | 281.80K |
| 2026-09-29 | $336.32 | +1.84% | $330.56 | $337.25 | $329.67 | 202.00K |
| 2026-09-28 | $330.25 | +1.86% | $324.22 | $332.30 | $322.05 | 392.00K |
| 2026-09-25 | $324.22 | -2.70% | $332.19 | $334.62 | $321.54 | 456.30K |
| 2026-09-24 | $333.22 | -3.09% | $343.85 | $345.71 | $332.38 | 297.40K |
| 2026-09-23 | $343.85 | -1.30% | $347.25 | $352.80 | $341.41 | 373.20K |
| 2026-09-22 | $348.38 | +0.10% | $351.22 | $357.71 | $348.00 | 356.20K |
| 2026-09-21 | $348.04 | +1.70% | $342.95 | $348.77 | $335.88 | 244.10K |
| 2026-09-18 | $342.22 | +0.12% | $341.56 | $343.68 | $336.31 | 383.60K |
| 2026-09-17 | $341.80 | -0.50% | $352.65 | $358.40 | $341.50 | 258.70K |
| 2026-09-16 | $343.53 | -2.90% | $346.36 | $354.00 | $339.85 | 387.10K |
| 2026-09-15 | $353.80 | +0.79% | $351.14 | $359.03 | $347.29 | 348.90K |
| 2026-09-14 | $351.03 | -0.01% | $346.24 | $351.99 | $344.67 | 315.00K |
| 2026-09-11 | $351.05 | +1.46% | $348.47 | $351.87 | $344.13 | 422.60K |
| 2026-09-10 | $346.00 | -0.16% | $347.30 | $354.31 | $344.14 | 313.40K |
| 2026-09-09 | $346.55 | -2.34% | $353.60 | $357.86 | $344.25 | 355.70K |
| 2026-09-08 | $354.84 | -0.87% | $357.94 | $361.30 | $354.45 | 259.80K |
| 2026-09-04 | $357.94 | +3.51% | $344.30 | $358.45 | $341.55 | 466.30K |
| 2026-09-03 | $345.81 | +4.15% | $333.48 | $346.07 | $326.01 | 400.70K |
| 2026-09-02 | $332.04 | +0.13% | $332.93 | $338.26 | $324.58 | 256.20K |
| 2026-09-01 | $331.62 | -6.62% | $350.74 | $356.01 | $330.99 | 485.90K |
| 2026-08-31 | $355.13 | +0.82% | $350.33 | $356.78 | $344.89 | 407.50K |
| 2026-08-28 | $352.25 | -0.24% | $359.28 | $365.48 | $348.55 | 388.10K |
| 2026-08-27 | $353.08 | +0.93% | $349.83 | $358.34 | $349.83 | 371.30K |
| 2026-08-26 | $349.83 | +1.72% | $343.57 | $353.53 | $339.60 | 570.70K |
| 2026-08-25 | $343.92 | -1.61% | $354.28 | $354.28 | $343.41 | 342.60K |
| 2026-08-24 | $349.54 | -3.48% | $363.20 | $365.90 | $344.96 | 368.10K |
| 2026-08-21 | $362.15 | +0.70% | $363.25 | $369.44 | $357.87 | 279.80K |
| 2026-08-20 | $359.63 | +0.12% | $354.58 | $365.09 | $353.13 | 233.10K |
| 2026-08-19 | $359.19 | -2.64% | $374.45 | $375.00 | $357.14 | 319.60K |
| 2026-08-18 | $368.92 | -4.23% | $382.19 | $383.29 | $368.00 | 528.20K |
| 2026-08-17 | $385.22 | +0.23% | $383.49 | $389.56 | $382.70 | 469.50K |
| 2026-08-14 | $384.32 | +1.08% | $375.01 | $385.90 | $375.01 | 610.60K |
| 2026-08-13 | $380.22 | +4.27% | $365.00 | $384.10 | $365.00 | 760.50K |
| 2026-08-12 | $364.66 | +2.16% | $360.31 | $368.98 | $358.08 | 371.90K |
| 2026-08-11 | $356.96 | +0.33% | $356.74 | $363.40 | $352.59 | 455.40K |
| 2026-08-10 | $355.77 | -2.32% | $360.17 | $367.66 | $354.55 | 381.90K |
| 2026-08-07 | $364.21 | +0.66% | $361.82 | $369.11 | $357.37 | 312.00K |
| 2026-08-06 | $361.82 | +1.40% | $354.23 | $362.93 | $350.21 | 502.30K |
| 2026-08-05 | $356.81 | -4.68% | $369.13 | $374.60 | $356.46 | 640.70K |
| 2026-08-04 | $374.33 | +3.95% | $360.90 | $374.97 | $360.90 | 720.10K |
| 2026-08-03 | $360.10 | +3.59% | $348.11 | $360.36 | $345.42 | 594.20K |
| 2026-07-31 | $347.63 | -0.86% | $361.65 | $361.65 | $342.18 | 821.50K |
| 2026-07-30 | $350.63 | -11.11% | $382.92 | $390.00 | $341.59 | 1.42M |
| 2026-07-29 | $394.44 | -3.79% | $404.13 | $404.14 | $388.13 | 554.00K |
| 2026-07-28 | $409.99 | -2.36% | $416.82 | $421.56 | $407.17 | 471.60K |
| 2026-07-27 | $419.92 | -0.89% | $425.31 | $426.78 | $411.55 | 511.80K |
| 2026-07-24 | $423.68 | -0.67% | $426.17 | $431.42 | $414.66 | 292.20K |
| 2026-07-23 | $426.55 | +0.06% | $426.40 | $427.85 | $413.53 | 337.20K |
| 2026-07-22 | $426.29 | -1.60% | $431.16 | $436.40 | $424.04 | 245.00K |
| 2026-07-21 | $433.22 | +1.21% | $430.97 | $433.79 | $419.33 | 337.40K |
| 2026-07-20 | $428.02 | -2.02% | $434.97 | $434.97 | $426.42 | 328.80K |
| 2026-07-17 | $436.85 | -0.33% | $438.14 | $439.99 | $428.92 | 914.20K |
| 2026-07-16 | $438.29 | +5.09% | $424.45 | $439.29 | $423.24 | 447.40K |
| 2026-07-15 | $417.05 | -3.62% | $429.37 | $434.03 | $410.81 | 542.60K |
| 2026-07-14 | $432.73 | +0.16% | $434.79 | $436.07 | $426.41 | 363.50K |
| 2026-07-13 | $432.06 | +2.67% | $427.74 | $435.07 | $420.56 | 321.30K |
| 2026-07-10 | $420.82 | -0.11% | $425.15 | $428.93 | $415.76 | 348.50K |
| 2026-07-09 | $421.29 | +1.60% | $421.52 | $428.01 | $419.36 | 261.30K |
| 2026-07-08 | $414.65 | -0.32% | $416.01 | $422.27 | $401.53 | 596.90K |
| 2026-07-07 | $416.00 | -0.45% | $422.32 | $422.32 | $414.86 | 345.30K |
| 2026-07-06 | $417.89 | +0.29% | $417.42 | $422.80 | $412.69 | 235.20K |
| 2026-07-02 | $416.69 | -0.35% | $421.86 | $426.03 | $410.21 | 277.60K |
| 2026-07-01 | $418.15 | -0.71% | $427.74 | $429.50 | $410.14 | 428.90K |
| 2026-06-30 | $421.16 | -1.07% | $425.71 | $426.97 | $411.74 | 304.40K |
| 2026-06-29 | $425.71 | -1.11% | $428.37 | $434.96 | $420.80 | 333.30K |
| 2026-06-26 | $430.51 | -0.73% | $431.43 | $433.81 | $420.76 | 558.60K |
| 2026-06-25 | $433.69 | +1.23% | $432.44 | $444.81 | $429.06 | 245.90K |
| 2026-06-24 | $428.44 | -0.56% | $435.29 | $440.05 | $423.42 | 258.60K |
| 2026-06-23 | $430.87 | -1.19% | $437.29 | $440.16 | $430.12 | 296.50K |
| 2026-06-22 | $436.05 | +0.21% | $434.72 | $444.55 | $433.85 | 272.80K |
| 2026-06-18 | $435.12 | +2.17% | $435.61 | $439.73 | $430.49 | 501.30K |
| 2026-06-17 | $425.86 | -6.82% | $456.42 | $456.42 | $422.34 | 709.60K |
| 2026-06-16 | $457.02 | -3.62% | $472.04 | $476.60 | $455.75 | 363.00K |
| 2026-06-15 | $474.19 | -1.80% | $482.87 | $486.73 | $470.16 | 694.60K |
| 2026-06-12 | $482.87 | -0.88% | $487.79 | $490.07 | $477.36 | 383.00K |
| 2026-06-11 | $487.14 | +5.05% | $471.04 | $489.47 | $467.88 | 506.00K |
| 2026-06-10 | $463.70 | -3.25% | $440.00 | $475.20 | $430.01 | 751.60K |
| 2026-06-09 | $479.30 | -0.29% | $488.08 | $494.71 | $459.79 | 591.00K |
| 2026-06-08 | $480.68 | +3.04% | $470.22 | $489.43 | $466.25 | 331.50K |
| 2026-06-05 | $466.51 | -1.04% | $473.99 | $482.46 | $461.06 | 423.40K |
| 2026-06-04 | $471.43 | +1.49% | $472.49 | $474.49 | $460.07 | 280.60K |
| 2026-06-03 | $464.49 | -1.41% | $469.80 | $476.08 | $455.03 | 567.90K |
| 2026-06-02 | $471.15 | -2.30% | $483.14 | $485.00 | $468.54 | 472.90K |
| 2026-06-01 | $482.22 | +2.09% | $465.60 | $483.02 | $458.95 | 295.70K |
| 2026-05-29 | $472.37 | +0.67% | $466.30 | $477.61 | $460.56 | 418.70K |
| 2026-05-28 | $469.21 | -1.01% | $474.70 | $477.98 | $460.92 | 287.10K |
| 2026-05-27 | $474.00 | +1.31% | $472.77 | $480.89 | $467.55 | 314.10K |
| 2026-05-26 | $467.89 | +2.56% | $462.32 | $474.04 | $459.10 | 230.70K |
| 2026-05-22 | $456.23 | -0.44% | $459.17 | $466.65 | $448.00 | 367.10K |