Saia, Inc. (SAIA)
NASDAQ: SAIA · Real-Time Price · USD
430.51
-3.18 (-0.73%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Saia, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 431.43 | 433.81 | 420.76 | 430.51 | 430.51 | -0.73% | 558,387 |
| Jun 25, 2026 | 432.44 | 444.81 | 429.06 | 433.69 | 433.69 | 1.23% | 238,593 |
| Jun 24, 2026 | 435.29 | 440.05 | 423.42 | 428.44 | 428.44 | -0.56% | 258,550 |
| Jun 23, 2026 | 437.29 | 440.16 | 430.12 | 430.87 | 430.87 | -1.19% | 296,570 |
| Jun 22, 2026 | 434.72 | 444.55 | 433.85 | 436.05 | 436.05 | 0.21% | 272,825 |
| Jun 18, 2026 | 435.61 | 439.73 | 430.49 | 435.12 | 435.12 | 2.17% | 501,318 |
| Jun 17, 2026 | 456.42 | 456.42 | 422.34 | 425.86 | 425.86 | -6.82% | 709,617 |
| Jun 16, 2026 | 472.04 | 476.60 | 455.75 | 457.02 | 457.02 | -3.62% | 363,021 |
| Jun 15, 2026 | 482.87 | 486.73 | 470.16 | 474.19 | 474.19 | -1.80% | 694,642 |
| Jun 12, 2026 | 487.79 | 490.07 | 477.36 | 482.87 | 482.87 | -0.88% | 383,045 |
| Jun 11, 2026 | 471.04 | 489.47 | 467.88 | 487.14 | 487.14 | 5.05% | 506,106 |
| Jun 10, 2026 | 440.00 | 475.20 | 430.01 | 463.70 | 463.70 | -3.25% | 751,625 |
| Jun 9, 2026 | 488.08 | 494.71 | 459.79 | 479.30 | 479.30 | -0.29% | 590,960 |
| Jun 8, 2026 | 470.22 | 489.43 | 466.25 | 480.68 | 480.68 | 3.04% | 331,531 |
| Jun 5, 2026 | 473.99 | 482.46 | 461.06 | 466.51 | 466.51 | -1.04% | 423,420 |
| Jun 4, 2026 | 472.49 | 474.49 | 460.07 | 471.43 | 471.43 | 1.49% | 280,611 |
| Jun 3, 2026 | 469.80 | 476.08 | 455.03 | 464.49 | 464.49 | -1.41% | 567,911 |
| Jun 2, 2026 | 483.14 | 485.00 | 468.54 | 471.15 | 471.15 | -2.30% | 472,946 |
| Jun 1, 2026 | 465.60 | 483.02 | 458.95 | 482.22 | 482.22 | 2.09% | 295,719 |
| May 29, 2026 | 466.30 | 477.61 | 460.56 | 472.37 | 472.37 | 0.67% | 418,693 |
| May 28, 2026 | 474.70 | 477.98 | 460.92 | 469.21 | 469.21 | -1.01% | 287,064 |
| May 27, 2026 | 472.77 | 480.89 | 467.55 | 474.00 | 474.00 | 1.31% | 314,148 |
| May 26, 2026 | 462.32 | 474.04 | 459.10 | 467.89 | 467.89 | 2.56% | 230,733 |
| May 22, 2026 | 459.17 | 466.65 | 448.00 | 456.23 | 456.23 | -0.44% | 367,121 |
| May 21, 2026 | 460.45 | 465.69 | 445.67 | 458.25 | 458.25 | -1.76% | 336,591 |
| May 20, 2026 | 455.36 | 471.73 | 452.46 | 466.47 | 466.47 | 3.90% | 433,750 |
| May 19, 2026 | 454.31 | 458.55 | 441.51 | 448.95 | 448.95 | -2.04% | 254,776 |
| May 18, 2026 | 459.24 | 464.63 | 453.43 | 458.31 | 458.31 | -0.45% | 266,772 |
| May 15, 2026 | 453.86 | 463.12 | 446.09 | 460.38 | 460.38 | 0.24% | 320,839 |
| May 14, 2026 | 436.94 | 462.48 | 425.83 | 459.29 | 459.29 | 6.46% | 504,104 |
| May 13, 2026 | 436.33 | 440.45 | 426.86 | 431.42 | 431.42 | -0.82% | 257,013 |
| May 12, 2026 | 445.12 | 445.46 | 420.42 | 434.98 | 434.98 | -2.51% | 428,535 |
| May 11, 2026 | 448.08 | 454.61 | 440.32 | 446.18 | 446.18 | -0.80% | 261,355 |
| May 8, 2026 | 449.78 | 453.11 | 443.86 | 449.80 | 449.80 | 0.19% | 212,057 |
| May 7, 2026 | 455.71 | 460.05 | 445.55 | 448.94 | 448.94 | -0.10% | 336,643 |
| May 6, 2026 | 431.42 | 454.22 | 430.52 | 449.40 | 449.40 | 6.41% | 693,474 |
| May 5, 2026 | 407.50 | 426.40 | 404.56 | 422.31 | 422.31 | 4.25% | 417,509 |
| May 4, 2026 | 433.96 | 434.52 | 403.34 | 405.09 | 405.09 | -8.20% | 533,924 |
| May 1, 2026 | 454.31 | 457.99 | 440.88 | 441.26 | 441.26 | -1.68% | 427,583 |
| Apr 30, 2026 | 444.86 | 451.97 | 417.02 | 448.82 | 448.82 | 6.35% | 737,190 |
| Apr 29, 2026 | 441.40 | 451.32 | 417.27 | 422.04 | 422.04 | -4.80% | 681,759 |
| Apr 28, 2026 | 446.33 | 448.63 | 435.80 | 443.32 | 443.32 | -0.23% | 367,066 |
| Apr 27, 2026 | 443.06 | 454.88 | 443.06 | 444.32 | 444.32 | 0.42% | 354,758 |
| Apr 24, 2026 | 442.08 | 450.00 | 434.80 | 442.44 | 442.44 | 0.33% | 358,146 |
| Apr 23, 2026 | 437.75 | 446.57 | 435.39 | 440.98 | 440.98 | 2.21% | 396,269 |
| Apr 22, 2026 | 449.36 | 449.38 | 429.16 | 431.46 | 431.46 | -2.34% | 551,422 |
| Apr 21, 2026 | 447.92 | 451.91 | 433.84 | 441.81 | 441.81 | -1.01% | 504,854 |
| Apr 20, 2026 | 431.66 | 448.01 | 430.18 | 446.33 | 446.33 | 2.79% | 448,630 |
| Apr 17, 2026 | 430.04 | 445.08 | 429.02 | 434.22 | 434.22 | 2.76% | 709,515 |
| Apr 16, 2026 | 401.60 | 423.81 | 401.01 | 422.56 | 422.56 | 6.23% | 671,400 |
| Apr 15, 2026 | 407.87 | 407.87 | 393.70 | 397.79 | 397.79 | -1.65% | 489,971 |
| Apr 14, 2026 | 402.40 | 409.00 | 391.91 | 404.47 | 404.47 | 1.95% | 523,409 |
| Apr 13, 2026 | 399.99 | 404.47 | 386.48 | 396.74 | 396.74 | -1.27% | 591,072 |
| Apr 10, 2026 | 402.41 | 405.99 | 397.64 | 401.85 | 401.85 | 0.04% | 296,466 |
| Apr 9, 2026 | 402.06 | 407.25 | 394.82 | 401.67 | 401.67 | 0.34% | 383,532 |
| Apr 8, 2026 | 389.15 | 408.00 | 388.91 | 400.31 | 400.31 | 6.58% | 688,112 |
| Apr 7, 2026 | 373.33 | 379.01 | 367.21 | 375.61 | 375.61 | 0.96% | 542,858 |
| Apr 6, 2026 | 351.92 | 372.46 | 350.75 | 372.05 | 372.05 | 5.02% | 455,637 |
| Apr 2, 2026 | 343.51 | 365.00 | 339.87 | 354.28 | 354.28 | -0.17% | 295,626 |
| Apr 1, 2026 | 355.89 | 365.79 | 353.86 | 354.88 | 354.88 | 1.02% | 453,845 |
| Mar 31, 2026 | 336.01 | 355.55 | 336.01 | 351.28 | 351.28 | 4.54% | 432,537 |
| Mar 30, 2026 | 338.05 | 343.54 | 332.34 | 336.01 | 336.01 | 0.51% | 526,980 |
| Mar 27, 2026 | 331.73 | 335.26 | 327.04 | 334.31 | 334.31 | -0.73% | 652,816 |
| Mar 26, 2026 | 339.30 | 344.83 | 331.19 | 336.78 | 336.78 | -2.20% | 411,563 |
| Mar 25, 2026 | 329.80 | 345.26 | 329.80 | 344.36 | 344.36 | 4.27% | 536,081 |
| Mar 24, 2026 | 322.79 | 341.66 | 321.27 | 330.26 | 330.26 | 0.24% | 403,332 |
| Mar 23, 2026 | 334.14 | 345.84 | 328.03 | 329.48 | 329.48 | 3.41% | 443,852 |
| Mar 20, 2026 | 323.12 | 323.97 | 313.93 | 318.63 | 318.63 | -0.79% | 563,196 |
| Mar 19, 2026 | 315.27 | 321.59 | 308.92 | 321.17 | 321.17 | -0.45% | 753,003 |
| Mar 18, 2026 | 325.83 | 331.35 | 321.97 | 322.63 | 322.63 | -1.92% | 464,310 |
| Mar 17, 2026 | 333.17 | 344.18 | 327.88 | 328.96 | 328.96 | 0.38% | 623,874 |
| Mar 16, 2026 | 326.77 | 329.98 | 317.42 | 327.71 | 327.71 | 2.09% | 435,713 |
| Mar 13, 2026 | 316.77 | 321.97 | 310.00 | 321.00 | 321.00 | 1.66% | 556,917 |
| Mar 12, 2026 | 332.75 | 338.00 | 314.58 | 315.75 | 315.75 | -7.52% | 944,103 |
| Mar 11, 2026 | 351.36 | 353.33 | 336.72 | 341.41 | 341.41 | -4.11% | 535,280 |
| Mar 10, 2026 | 366.97 | 374.41 | 353.67 | 356.03 | 356.03 | -3.46% | 711,285 |
| Mar 9, 2026 | 353.53 | 369.61 | 338.39 | 368.78 | 368.78 | 2.50% | 1,010,775 |
| Mar 6, 2026 | 386.08 | 386.10 | 352.33 | 359.78 | 359.78 | -9.29% | 858,221 |
| Mar 5, 2026 | 408.06 | 411.87 | 390.47 | 396.62 | 396.62 | -4.30% | 572,279 |
| Mar 4, 2026 | 421.16 | 430.11 | 409.68 | 414.43 | 414.43 | 0.09% | 605,058 |
| Mar 3, 2026 | 396.16 | 415.73 | 391.18 | 414.06 | 414.06 | 1.54% | 429,177 |
| Mar 2, 2026 | 399.05 | 417.23 | 394.91 | 407.79 | 407.79 | 0.59% | 579,410 |
| Feb 27, 2026 | 400.37 | 410.48 | 397.44 | 405.39 | 405.39 | 0.30% | 471,411 |
| Feb 26, 2026 | 385.90 | 405.46 | 385.90 | 404.16 | 404.16 | 5.16% | 509,898 |
| Feb 25, 2026 | 404.43 | 404.43 | 380.00 | 384.33 | 384.33 | -4.29% | 814,351 |
| Feb 24, 2026 | 397.78 | 408.22 | 385.81 | 401.56 | 401.56 | 1.15% | 290,654 |
| 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 |