Saia, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	325.69	334.50	325.69	330.91	330.91	0.76%	341,606
Dec 4, 2025	325.48	336.43	324.89	328.43	328.43	0.68%	765,571
Dec 3, 2025	315.42	330.65	312.76	326.22	326.22	3.73%	937,835
Dec 2, 2025	308.23	315.95	293.17	314.50	314.50	7.28%	973,699
Dec 1, 2025	277.73	299.99	276.69	293.15	293.15	4.12%	499,679
Nov 28, 2025	280.62	284.30	277.64	281.56	281.56	0.75%	175,688
Nov 26, 2025	275.75	284.04	275.75	279.47	279.47	-0.11%	319,550
Nov 25, 2025	272.62	280.58	267.48	279.79	279.79	2.85%	264,633
Nov 24, 2025	270.10	274.05	267.14	272.05	272.05	0.22%	404,431
Nov 21, 2025	250.48	277.55	250.48	271.46	271.46	8.38%	726,813
Nov 20, 2025	257.00	260.69	249.32	250.48	250.48	-1.09%	306,842
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
Oct 13, 2025	300.26	303.41	295.22	296.50	296.50	0.77%	240,177
Oct 10, 2025	317.40	318.49	292.42	294.23	294.23	-6.71%	402,477
Oct 9, 2025	320.56	322.87	309.92	315.38	315.38	-2.18%	295,573
Oct 8, 2025	305.39	325.65	298.34	322.40	322.40	5.50%	663,802
Oct 7, 2025	308.37	314.02	302.66	305.58	305.58	-1.20%	325,332
Oct 6, 2025	297.73	314.09	293.19	309.28	309.28	3.99%	615,545
Oct 3, 2025	294.88	307.27	294.36	297.42	297.42	1.20%	509,686
Oct 2, 2025	293.15	297.07	289.84	293.90	293.90	0.01%	497,373
Oct 1, 2025	294.70	295.20	286.28	293.88	293.88	-1.83%	573,951
Sep 30, 2025	293.79	299.66	289.00	299.36	299.36	1.60%	472,054
Sep 29, 2025	297.54	297.54	285.00	294.65	294.65	0.37%	677,754
Sep 26, 2025	302.01	308.59	280.91	293.57	293.57	-2.57%	722,282