Saia, Inc. (SAIA)
NASDAQ: SAIA · Real-Time Price · USD
368.76
+8.98 (2.50%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Saia, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 353.53 | 367.29 | 338.39 | 368.95 | - | 2.55% | 912,173 |
| Mar 6, 2026 | 386.08 | 386.10 | 352.33 | 359.78 | 359.78 | -9.29% | 858,180 |
| Mar 5, 2026 | 408.06 | 411.87 | 390.47 | 396.62 | 396.62 | -4.30% | 571,995 |
| Mar 4, 2026 | 421.16 | 430.11 | 409.68 | 414.43 | 414.43 | 0.09% | 604,607 |
| Mar 3, 2026 | 396.16 | 415.73 | 391.18 | 414.06 | 414.06 | 1.54% | 429,170 |
| Mar 2, 2026 | 399.05 | 417.23 | 394.91 | 407.79 | 407.79 | 0.59% | 565,967 |
| Feb 27, 2026 | 400.37 | 410.48 | 397.44 | 405.39 | 405.39 | 0.30% | 471,400 |
| Feb 26, 2026 | 385.90 | 405.46 | 385.90 | 404.16 | 404.16 | 5.16% | 509,886 |
| Feb 25, 2026 | 404.43 | 404.43 | 380.00 | 384.33 | 384.33 | -4.29% | 681,368 |
| Feb 24, 2026 | 397.78 | 408.22 | 385.81 | 401.56 | 401.56 | 1.15% | 290,647 |
| 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 |
| Feb 13, 2026 | 381.88 | 390.09 | 379.59 | 384.91 | 384.91 | 1.54% | 565,015 |
| Feb 12, 2026 | 396.45 | 396.45 | 357.64 | 379.08 | 379.08 | -2.47% | 821,910 |
| Feb 11, 2026 | 385.69 | 404.11 | 385.30 | 388.68 | 388.68 | 1.84% | 645,922 |
| Feb 10, 2026 | 389.60 | 396.49 | 374.50 | 381.64 | 381.64 | -6.83% | 1,407,878 |
| Feb 9, 2026 | 414.83 | 416.51 | 401.80 | 409.60 | 409.60 | -1.41% | 822,836 |
| Feb 6, 2026 | 402.35 | 417.85 | 400.31 | 415.46 | 415.46 | 2.65% | 762,674 |
| Feb 5, 2026 | 406.82 | 412.57 | 398.00 | 404.75 | 404.75 | -0.30% | 649,712 |
| Feb 4, 2026 | 374.85 | 406.18 | 374.85 | 405.95 | 405.95 | 8.46% | 1,002,597 |
| Feb 3, 2026 | 367.27 | 381.00 | 365.09 | 374.28 | 374.28 | 1.78% | 435,026 |
| Feb 2, 2026 | 334.87 | 371.64 | 334.87 | 367.75 | 367.75 | 9.82% | 1,046,689 |
| Jan 30, 2026 | 337.29 | 341.29 | 334.24 | 334.87 | 334.87 | -2.02% | 497,873 |
| Jan 29, 2026 | 350.00 | 353.77 | 337.13 | 341.78 | 341.78 | -2.31% | 639,904 |
| Jan 28, 2026 | 351.93 | 354.99 | 345.68 | 349.87 | 349.87 | -0.04% | 373,880 |
| Jan 27, 2026 | 346.05 | 350.28 | 344.33 | 350.00 | 350.00 | 1.02% | 308,053 |
| Jan 26, 2026 | 350.21 | 355.91 | 340.94 | 346.48 | 346.48 | -1.37% | 379,533 |
| Jan 23, 2026 | 360.26 | 362.17 | 347.61 | 351.31 | 351.31 | -2.51% | 455,555 |
| Jan 22, 2026 | 359.44 | 369.65 | 357.15 | 360.34 | 360.34 | 0.25% | 505,754 |
| Jan 21, 2026 | 344.69 | 365.31 | 344.56 | 359.44 | 359.44 | 5.47% | 457,177 |
| Jan 20, 2026 | 345.92 | 348.92 | 337.77 | 340.80 | 340.80 | -2.88% | 547,413 |
| Jan 16, 2026 | 354.48 | 358.51 | 346.52 | 350.89 | 350.89 | -2.19% | 533,000 |
| Jan 15, 2026 | 361.00 | 363.60 | 356.58 | 358.75 | 358.75 | 0.15% | 364,607 |
| Jan 14, 2026 | 353.89 | 362.87 | 350.43 | 358.22 | 358.22 | 0.46% | 503,349 |
| Jan 13, 2026 | 362.02 | 367.12 | 354.55 | 356.58 | 356.58 | -2.49% | 626,505 |
| Jan 12, 2026 | 366.40 | 372.48 | 361.37 | 365.68 | 365.68 | -0.35% | 321,058 |
| Jan 9, 2026 | 369.63 | 376.30 | 362.17 | 366.96 | 366.96 | 0.07% | 435,526 |
| Jan 8, 2026 | 350.88 | 367.81 | 346.59 | 366.69 | 366.69 | 2.52% | 407,038 |
| Jan 7, 2026 | 364.18 | 369.83 | 354.42 | 357.68 | 357.68 | -2.17% | 437,472 |
| Jan 6, 2026 | 357.94 | 368.40 | 357.44 | 365.62 | 365.62 | 3.57% | 870,426 |
| Jan 5, 2026 | 336.41 | 358.18 | 332.59 | 353.01 | 353.01 | 4.70% | 508,767 |
| Jan 2, 2026 | 327.01 | 337.53 | 323.09 | 337.17 | 337.17 | 3.26% | 257,819 |
| Dec 31, 2025 | 329.06 | 333.23 | 325.75 | 326.52 | 326.52 | -1.75% | 290,827 |
| Dec 30, 2025 | 329.24 | 333.40 | 327.45 | 332.34 | 332.34 | 0.30% | 385,664 |
| Dec 29, 2025 | 330.61 | 334.40 | 324.87 | 331.34 | 331.34 | 0.10% | 355,158 |
| Dec 26, 2025 | 327.26 | 331.11 | 325.68 | 331.02 | 331.02 | 0.33% | 166,775 |
| Dec 24, 2025 | 323.74 | 331.00 | 323.10 | 329.94 | 329.94 | 0.50% | 154,279 |
| Dec 23, 2025 | 328.53 | 333.49 | 325.50 | 328.31 | 328.31 | -0.70% | 291,431 |
| Dec 22, 2025 | 321.29 | 331.62 | 319.33 | 330.63 | 330.63 | 3.23% | 472,479 |
| Dec 19, 2025 | 329.09 | 329.09 | 316.14 | 320.29 | 320.29 | -2.66% | 869,053 |
| Dec 18, 2025 | 332.62 | 336.59 | 325.87 | 329.04 | 329.04 | 0.32% | 609,584 |
| Dec 17, 2025 | 337.57 | 340.35 | 327.56 | 328.00 | 328.00 | -3.46% | 435,684 |
| Dec 16, 2025 | 344.71 | 344.71 | 334.81 | 339.77 | 339.77 | 0.06% | 392,732 |
| Dec 15, 2025 | 344.53 | 345.85 | 334.27 | 339.57 | 339.57 | -1.59% | 430,612 |
| Dec 12, 2025 | 344.32 | 349.16 | 339.05 | 345.05 | 345.05 | 0.40% | 436,826 |
| Dec 11, 2025 | 347.79 | 358.50 | 340.00 | 343.66 | 343.66 | -1.24% | 628,707 |
| Dec 10, 2025 | 329.61 | 351.35 | 324.61 | 347.98 | 347.98 | 5.56% | 528,629 |
| Dec 9, 2025 | 333.58 | 334.58 | 326.89 | 329.65 | 329.65 | -0.58% | 356,483 |
| Dec 8, 2025 | 335.69 | 339.79 | 329.83 | 331.58 | 331.58 | 0.20% | 476,013 |
| Dec 5, 2025 | 325.69 | 334.50 | 325.69 | 330.91 | 330.91 | 0.76% | 544,677 |
| Dec 4, 2025 | 325.48 | 336.43 | 324.89 | 328.43 | 328.43 | 0.68% | 765,673 |
| Dec 3, 2025 | 315.42 | 330.65 | 312.76 | 326.22 | 326.22 | 3.73% | 981,167 |
| Dec 2, 2025 | 308.23 | 315.95 | 293.17 | 314.50 | 314.50 | 7.28% | 973,906 |
| Dec 1, 2025 | 277.73 | 299.99 | 276.69 | 293.15 | 293.15 | 4.12% | 501,835 |
| Nov 28, 2025 | 280.62 | 284.30 | 277.64 | 281.56 | 281.56 | 0.75% | 175,700 |
| Nov 26, 2025 | 275.75 | 284.04 | 275.75 | 279.47 | 279.47 | -0.11% | 319,553 |
| Nov 25, 2025 | 272.62 | 280.58 | 267.48 | 279.79 | 279.79 | 2.85% | 269,649 |
| Nov 24, 2025 | 270.10 | 274.05 | 267.14 | 272.05 | 272.05 | 0.22% | 406,189 |
| Nov 21, 2025 | 250.48 | 277.55 | 250.48 | 271.46 | 271.46 | 8.38% | 727,177 |
| Nov 20, 2025 | 257.00 | 260.69 | 249.32 | 250.48 | 250.48 | -1.09% | 306,869 |
| Nov 19, 2025 | 260.72 | 264.49 | 251.28 | 253.25 | 253.25 | -3.15% | 611,277 |
| Nov 18, 2025 | 261.46 | 267.90 | 257.78 | 261.48 | 261.48 | -0.32% | 371,893 |
| Nov 17, 2025 | 268.18 | 272.12 | 259.37 | 262.31 | 262.31 | -2.09% | 556,811 |
| Nov 14, 2025 | 270.00 | 272.29 | 264.19 | 267.92 | 267.92 | -1.49% | 417,881 |
| Nov 13, 2025 | 281.74 | 287.34 | 270.67 | 271.98 | 271.98 | -4.58% | 486,741 |
| Nov 12, 2025 | 283.00 | 289.75 | 282.90 | 285.04 | 285.04 | 1.46% | 295,664 |
| Nov 11, 2025 | 280.13 | 281.97 | 272.84 | 280.93 | 280.93 | 1.20% | 377,130 |
| Nov 10, 2025 | 283.29 | 283.29 | 270.19 | 277.61 | 277.61 | -1.66% | 567,129 |
| Nov 7, 2025 | 274.00 | 284.11 | 270.10 | 282.31 | 282.31 | 3.10% | 358,112 |
| Nov 6, 2025 | 281.55 | 282.50 | 272.39 | 273.81 | 273.81 | -3.22% | 480,661 |
| Nov 5, 2025 | 284.71 | 289.62 | 275.11 | 282.93 | 282.93 | -1.84% | 410,655 |
| Nov 4, 2025 | 282.25 | 288.88 | 277.53 | 288.23 | 288.23 | 1.28% | 483,342 |
| Nov 3, 2025 | 291.20 | 291.57 | 276.46 | 284.58 | 284.58 | -2.71% | 472,622 |
| Oct 31, 2025 | 278.07 | 295.55 | 275.11 | 292.50 | 292.50 | 3.19% | 664,635 |
| Oct 30, 2025 | 278.00 | 288.56 | 266.08 | 283.47 | 283.47 | 2.20% | 1,741,363 |
| Oct 29, 2025 | 284.35 | 290.09 | 276.00 | 277.36 | 277.36 | -2.45% | 1,352,956 |
| Oct 28, 2025 | 291.44 | 291.63 | 283.77 | 284.33 | 284.33 | -1.72% | 543,533 |
| Oct 27, 2025 | 290.79 | 292.96 | 285.00 | 289.32 | 289.32 | -0.29% | 500,401 |
| Oct 24, 2025 | 296.23 | 298.79 | 289.12 | 290.15 | 290.15 | -0.63% | 396,788 |
| Oct 23, 2025 | 305.54 | 308.84 | 287.10 | 291.98 | 291.98 | -5.61% | 683,378 |
| Oct 22, 2025 | 315.45 | 321.05 | 308.93 | 309.34 | 309.34 | -2.89% | 526,703 |
| Oct 21, 2025 | 308.71 | 320.70 | 308.59 | 318.53 | 318.53 | 2.62% | 398,908 |
| Oct 20, 2025 | 307.75 | 320.39 | 307.75 | 310.39 | 310.39 | 1.22% | 374,512 |
| Oct 17, 2025 | 301.62 | 309.00 | 301.62 | 306.64 | 306.64 | 0.77% | 490,859 |
| Oct 16, 2025 | 304.95 | 309.00 | 299.04 | 304.31 | 304.31 | 2.54% | 597,302 |
| Oct 15, 2025 | 306.19 | 306.19 | 295.95 | 296.77 | 296.77 | -0.43% | 399,356 |
| Oct 14, 2025 | 291.75 | 300.93 | 291.01 | 298.06 | 298.06 | 0.53% | 388,503 |