Home

Saia, Inc. - Common Stock (SAIA)

245.63
-108.59 (-30.66%)
NASDAQ · Last Trade: Apr 25th, 11:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Saia, Inc. - Common Stock (SAIA)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/2025265.67276.00229.21245.634,568,194245.63
4/24/2025339.21354.78335.01354.22559,776354.22
4/23/2025344.05362.49336.92341.48558,305341.48
4/22/2025327.15335.67323.01331.28339,223331.28
4/21/2025328.70328.93314.67326.66414,913326.66
4/17/2025321.49337.01321.49334.55426,910334.55
4/16/2025324.47325.90311.01318.50528,508318.50
4/15/2025336.41342.36324.55330.72399,502330.72
4/14/2025344.06348.63330.81340.64480,559340.64
4/11/2025346.87346.87321.73330.37850,400330.37
4/10/2025362.61366.91334.58351.45672,125351.45
4/09/2025317.03386.01316.24374.80937,818374.80
4/08/2025337.30342.33317.24323.07528,455323.07
4/07/2025317.65355.71304.40325.31901,222325.31
4/04/2025306.00330.16287.50317.701,959,792317.70
4/03/2025348.24357.00307.73319.971,022,093319.97
4/02/2025346.90374.78346.90370.82529,857370.82
4/01/2025348.97361.94344.77354.77855,020354.77
3/31/2025352.50360.44345.65349.43752,863349.43
3/28/2025375.27375.27356.80359.00453,433359.00
3/27/2025375.50379.25368.13376.00708,067376.00
3/26/2025377.53384.24372.96377.04675,212377.04
3/25/2025379.62385.48370.75378.49548,060378.49
3/24/2025370.03381.81365.00381.49378,179381.49
3/21/2025346.47363.38344.35362.90539,211362.90
3/20/2025345.73354.66342.68352.28553,894352.28
3/19/2025359.52359.52343.61350.65650,794350.65
3/18/2025355.41358.39346.09349.29376,490349.29
3/17/2025352.40359.58345.77358.70501,637358.70
3/14/2025360.20360.20347.13353.64638,032353.64
3/13/2025368.47368.47347.11352.36673,560352.36
3/12/2025370.00378.77361.72370.19785,336370.19
3/11/2025365.61372.58359.98361.59603,901361.59
3/10/2025369.91377.51365.53366.60666,186366.60
3/07/2025385.61391.12367.36375.92458,604375.92
3/06/2025392.48399.04380.92382.61435,926382.61
3/05/2025398.73402.04382.81395.19646,037395.19
3/04/2025391.00405.81371.73397.14722,692397.14
3/03/2025411.00419.68388.82390.34386,297390.34
2/28/2025398.86420.09394.58409.44506,302409.44
2/27/2025407.31412.77397.42397.91284,416397.91
2/26/2025414.04430.35402.24404.34737,972404.34
2/25/2025418.50420.92395.51410.42615,147410.42
2/24/2025415.61421.00408.38420.35547,047420.35
2/21/2025450.24450.24387.65406.651,254,995406.65
2/20/2025473.14473.14449.12453.90365,779453.90
2/19/2025496.84499.10476.38476.40402,169476.40
2/18/2025488.67507.39488.67504.96291,790504.96
2/14/2025482.96494.70482.96487.53243,511487.53
2/13/2025476.06483.44465.34482.19324,338482.19
2/12/2025483.01489.96476.76476.90333,960476.90
2/11/2025496.24497.05489.71492.55211,764492.55
2/10/2025494.18497.42482.42495.99264,552495.99
2/07/2025511.00511.00489.19489.51274,762489.51
2/06/2025509.99538.02499.02508.47638,987508.47
2/05/2025481.99503.51481.70503.01525,362503.01
2/04/2025466.86481.71465.11479.27404,886479.27
2/03/2025532.99532.99461.82470.411,139,102470.41
1/31/2025494.19504.40476.54480.11575,254480.11
1/30/2025482.58495.07474.64495.00326,682495.00
1/29/2025497.05497.26478.54481.41308,890481.41
1/28/2025503.04503.04492.75495.82285,298495.82
1/27/2025491.73507.79491.73499.83296,735499.83