Skip to main content
Saia, Inc. (SAIA)
NASDAQ: SAIA · Real-Time Price · USD
330.91
+2.48 (0.76%)
At close: Dec 5, 2025, 4:00 PM EST
332.98
+2.07 (0.63%)
After-hours: Dec 5, 2025, 7:30 PM EST

Saia, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025325.69334.50325.69330.91330.910.76%341,606
Dec 4, 2025325.48336.43324.89328.43328.430.68%765,571
Dec 3, 2025315.42330.65312.76326.22326.223.73%937,835
Dec 2, 2025308.23315.95293.17314.50314.507.28%973,699
Dec 1, 2025277.73299.99276.69293.15293.154.12%499,679
Nov 28, 2025280.62284.30277.64281.56281.560.75%175,688
Nov 26, 2025275.75284.04275.75279.47279.47-0.11%319,550
Nov 25, 2025272.62280.58267.48279.79279.792.85%264,633
Nov 24, 2025270.10274.05267.14272.05272.050.22%404,431
Nov 21, 2025250.48277.55250.48271.46271.468.38%726,813
Nov 20, 2025257.00260.69249.32250.48250.48-1.09%306,842
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
Oct 13, 2025300.26303.41295.22296.50296.500.77%240,177
Oct 10, 2025317.40318.49292.42294.23294.23-6.71%402,477
Oct 9, 2025320.56322.87309.92315.38315.38-2.18%295,573
Oct 8, 2025305.39325.65298.34322.40322.405.50%663,802
Oct 7, 2025308.37314.02302.66305.58305.58-1.20%325,332
Oct 6, 2025297.73314.09293.19309.28309.283.99%615,545
Oct 3, 2025294.88307.27294.36297.42297.421.20%509,686
Oct 2, 2025293.15297.07289.84293.90293.900.01%497,373
Oct 1, 2025294.70295.20286.28293.88293.88-1.83%573,951
Sep 30, 2025293.79299.66289.00299.36299.361.60%472,054
Sep 29, 2025297.54297.54285.00294.65294.650.37%677,754
Sep 26, 2025302.01308.59280.91293.57293.57-2.57%722,282
Sep 25, 2025297.31302.57295.23301.31301.310.41%261,675
Sep 24, 2025300.30307.87298.43300.08300.08-0.75%244,141
Sep 23, 2025303.00311.38299.38302.35302.35-0.16%324,526
Sep 22, 2025309.78309.78301.01302.82302.82-2.33%561,780
Sep 19, 2025315.09315.09307.18310.04310.04-1.52%413,320
Sep 18, 2025312.59322.14310.00314.83314.832.17%421,536
Sep 17, 2025321.91330.00307.64308.15308.15-6.22%720,171
Sep 16, 2025322.40329.62315.84328.60328.602.85%756,759
Sep 15, 2025313.17320.00310.71319.50319.502.20%565,343
Sep 12, 2025313.41315.25309.20312.63312.63-1.00%343,142
Sep 11, 2025307.57318.40307.57315.78315.782.72%491,180
Sep 10, 2025312.36313.56299.50307.41307.410.38%411,995
Sep 9, 2025312.13313.39302.89306.24306.24-1.87%508,155
Sep 8, 2025312.48313.25305.87312.06312.06-0.35%562,571
Sep 5, 2025305.00317.45305.00313.15313.155.37%752,293
Sep 4, 2025290.71297.61283.00297.20297.202.08%443,895
Sep 3, 2025291.17296.14289.12291.13291.13-0.46%332,358
Sep 2, 2025289.76295.83289.41292.47292.47-1.35%550,360
Aug 29, 2025292.17302.10291.74296.46296.461.40%685,953
Aug 28, 2025304.59305.27286.45292.36292.36-3.44%748,862
Aug 27, 2025304.86312.62300.56302.79302.79-1.62%382,245
Aug 26, 2025306.52312.11303.01307.78307.78-0.29%506,485
Aug 25, 2025318.96322.88308.22308.66308.66-3.63%844,476
Aug 22, 2025294.16324.10293.34320.27320.278.95%778,803
Aug 21, 2025290.32296.08287.01293.95293.950.17%404,711
Aug 20, 2025302.88305.59292.11293.44293.44-4.69%516,192
Aug 19, 2025300.39314.05296.07307.88307.884.10%714,478
Aug 18, 2025300.18301.60295.51295.74295.74-1.22%260,989
Aug 15, 2025306.47308.34299.13299.40299.40-1.92%259,356
Aug 14, 2025307.62308.58297.10305.27305.27-2.54%440,920
Aug 13, 2025301.14317.24300.55313.21313.213.98%1,064,736
Aug 12, 2025284.47301.42283.95301.21301.217.01%689,691
Aug 11, 2025283.86286.89278.20281.49281.49-0.79%286,372
Aug 8, 2025283.68287.28280.78283.72283.72-0.20%233,447
Aug 7, 2025298.27299.02282.90284.30284.30-3.54%523,849
Aug 6, 2025299.47301.27294.14294.72294.72-1.46%508,986
Aug 5, 2025300.15303.25295.11299.08299.08-0.58%572,185
Aug 4, 2025299.14302.70292.06300.81300.812.63%390,110
Aug 1, 2025297.12299.60287.05293.09293.09-3.03%599,255
Jul 31, 2025300.00304.65298.13302.24302.24-0.15%486,613
Jul 30, 2025315.51319.59300.57302.68302.68-3.98%904,904
Jul 29, 2025322.27322.32308.84315.23315.23-2.48%682,827
Jul 28, 2025334.00334.00320.92323.23323.23-3.11%970,879
Jul 25, 2025349.21355.00312.89333.61333.617.00%2,068,697
Jul 24, 2025306.83312.60302.29311.79311.790.26%1,189,622
Jul 23, 2025307.26313.54305.63310.98310.982.15%983,315
Jul 22, 2025289.77305.40289.77304.42304.425.77%554,414
Jul 21, 2025289.74297.25286.15287.80287.80-0.10%458,438
Jul 18, 2025295.07295.76285.66288.10288.10-1.22%661,657
Jul 17, 2025289.13298.22288.05291.65291.652.05%481,702