Skip to main content
Saia, Inc. (SAIA)
NASDAQ: SAIA · Real-Time Price · USD
368.78
+9.00 (2.50%)
At close: Mar 9, 2026, 4:00 PM EDT
368.00
-0.78 (-0.21%)
After-hours: Mar 9, 2026, 6:25 PM EDT

Saia, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026353.53369.61338.39368.78368.782.50%1,010,760
Mar 6, 2026386.08386.10352.33359.78359.78-9.29%858,180
Mar 5, 2026408.06411.87390.47396.62396.62-4.30%571,995
Mar 4, 2026421.16430.11409.68414.43414.430.09%604,607
Mar 3, 2026396.16415.73391.18414.06414.061.54%429,170
Mar 2, 2026399.05417.23394.91407.79407.790.59%565,967
Feb 27, 2026400.37410.48397.44405.39405.390.30%471,400
Feb 26, 2026385.90405.46385.90404.16404.165.16%509,886
Feb 25, 2026404.43404.43380.00384.33384.33-4.29%681,368
Feb 24, 2026397.78408.22385.81401.56401.561.15%290,647
Feb 23, 2026407.51410.61389.61397.00397.00-3.55%522,938
Feb 20, 2026389.11414.36388.19411.63411.634.83%415,637
Feb 19, 2026387.91395.27387.91392.67392.670.59%249,642
Feb 18, 2026384.76394.48381.24390.35390.350.51%277,676
Feb 17, 2026387.05394.35383.86388.35388.350.89%403,168
Feb 13, 2026381.88390.09379.59384.91384.911.54%565,015
Feb 12, 2026396.45396.45357.64379.08379.08-2.47%821,910
Feb 11, 2026385.69404.11385.30388.68388.681.84%645,922
Feb 10, 2026389.60396.49374.50381.64381.64-6.83%1,407,878
Feb 9, 2026414.83416.51401.80409.60409.60-1.41%822,836
Feb 6, 2026402.35417.85400.31415.46415.462.65%762,674
Feb 5, 2026406.82412.57398.00404.75404.75-0.30%649,712
Feb 4, 2026374.85406.18374.85405.95405.958.46%1,002,597
Feb 3, 2026367.27381.00365.09374.28374.281.78%435,026
Feb 2, 2026334.87371.64334.87367.75367.759.82%1,046,689
Jan 30, 2026337.29341.29334.24334.87334.87-2.02%497,873
Jan 29, 2026350.00353.77337.13341.78341.78-2.31%639,904
Jan 28, 2026351.93354.99345.68349.87349.87-0.04%373,880
Jan 27, 2026346.05350.28344.33350.00350.001.02%308,053
Jan 26, 2026350.21355.91340.94346.48346.48-1.37%379,533
Jan 23, 2026360.26362.17347.61351.31351.31-2.51%455,555
Jan 22, 2026359.44369.65357.15360.34360.340.25%505,754
Jan 21, 2026344.69365.31344.56359.44359.445.47%457,177
Jan 20, 2026345.92348.92337.77340.80340.80-2.88%547,413
Jan 16, 2026354.48358.51346.52350.89350.89-2.19%533,000
Jan 15, 2026361.00363.60356.58358.75358.750.15%364,607
Jan 14, 2026353.89362.87350.43358.22358.220.46%503,349
Jan 13, 2026362.02367.12354.55356.58356.58-2.49%626,505
Jan 12, 2026366.40372.48361.37365.68365.68-0.35%321,058
Jan 9, 2026369.63376.30362.17366.96366.960.07%435,526
Jan 8, 2026350.88367.81346.59366.69366.692.52%407,038
Jan 7, 2026364.18369.83354.42357.68357.68-2.17%437,472
Jan 6, 2026357.94368.40357.44365.62365.623.57%870,426
Jan 5, 2026336.41358.18332.59353.01353.014.70%508,767
Jan 2, 2026327.01337.53323.09337.17337.173.26%257,819
Dec 31, 2025329.06333.23325.75326.52326.52-1.75%290,827
Dec 30, 2025329.24333.40327.45332.34332.340.30%385,664
Dec 29, 2025330.61334.40324.87331.34331.340.10%355,158
Dec 26, 2025327.26331.11325.68331.02331.020.33%166,775
Dec 24, 2025323.74331.00323.10329.94329.940.50%154,279
Dec 23, 2025328.53333.49325.50328.31328.31-0.70%291,431
Dec 22, 2025321.29331.62319.33330.63330.633.23%472,479
Dec 19, 2025329.09329.09316.14320.29320.29-2.66%869,053
Dec 18, 2025332.62336.59325.87329.04329.040.32%609,584
Dec 17, 2025337.57340.35327.56328.00328.00-3.46%435,684
Dec 16, 2025344.71344.71334.81339.77339.770.06%392,732
Dec 15, 2025344.53345.85334.27339.57339.57-1.59%430,612
Dec 12, 2025344.32349.16339.05345.05345.050.40%436,826
Dec 11, 2025347.79358.50340.00343.66343.66-1.24%628,707
Dec 10, 2025329.61351.35324.61347.98347.985.56%528,629
Dec 9, 2025333.58334.58326.89329.65329.65-0.58%356,483
Dec 8, 2025335.69339.79329.83331.58331.580.20%476,013
Dec 5, 2025325.69334.50325.69330.91330.910.76%544,677
Dec 4, 2025325.48336.43324.89328.43328.430.68%765,673
Dec 3, 2025315.42330.65312.76326.22326.223.73%981,167
Dec 2, 2025308.23315.95293.17314.50314.507.28%973,906
Dec 1, 2025277.73299.99276.69293.15293.154.12%501,835
Nov 28, 2025280.62284.30277.64281.56281.560.75%175,700
Nov 26, 2025275.75284.04275.75279.47279.47-0.11%319,553
Nov 25, 2025272.62280.58267.48279.79279.792.85%269,649
Nov 24, 2025270.10274.05267.14272.05272.050.22%406,189
Nov 21, 2025250.48277.55250.48271.46271.468.38%727,177
Nov 20, 2025257.00260.69249.32250.48250.48-1.09%306,869
Nov 19, 2025260.72264.49251.28253.25253.25-3.15%611,277
Nov 18, 2025261.46267.90257.78261.48261.48-0.32%371,893
Nov 17, 2025268.18272.12259.37262.31262.31-2.09%556,811
Nov 14, 2025270.00272.29264.19267.92267.92-1.49%417,881
Nov 13, 2025281.74287.34270.67271.98271.98-4.58%486,741
Nov 12, 2025283.00289.75282.90285.04285.041.46%295,664
Nov 11, 2025280.13281.97272.84280.93280.931.20%377,130
Nov 10, 2025283.29283.29270.19277.61277.61-1.66%567,129
Nov 7, 2025274.00284.11270.10282.31282.313.10%358,112
Nov 6, 2025281.55282.50272.39273.81273.81-3.22%480,661
Nov 5, 2025284.71289.62275.11282.93282.93-1.84%410,655
Nov 4, 2025282.25288.88277.53288.23288.231.28%483,342
Nov 3, 2025291.20291.57276.46284.58284.58-2.71%472,622
Oct 31, 2025278.07295.55275.11292.50292.503.19%664,635
Oct 30, 2025278.00288.56266.08283.47283.472.20%1,741,363
Oct 29, 2025284.35290.09276.00277.36277.36-2.45%1,352,956
Oct 28, 2025291.44291.63283.77284.33284.33-1.72%543,533
Oct 27, 2025290.79292.96285.00289.32289.32-0.29%500,401
Oct 24, 2025296.23298.79289.12290.15290.15-0.63%396,788
Oct 23, 2025305.54308.84287.10291.98291.98-5.61%683,378
Oct 22, 2025315.45321.05308.93309.34309.34-2.89%526,703
Oct 21, 2025308.71320.70308.59318.53318.532.62%398,908
Oct 20, 2025307.75320.39307.75310.39310.391.22%374,512
Oct 17, 2025301.62309.00301.62306.64306.640.77%490,859
Oct 16, 2025304.95309.00299.04304.31304.312.54%597,302
Oct 15, 2025306.19306.19295.95296.77296.77-0.43%399,356
Oct 14, 2025291.75300.93291.01298.06298.060.53%388,503