Saia, Inc. (SAIA)
NASDAQ: SAIA · Real-Time Price · USD
313.21
+12.00 (3.98%)
At close: Aug 13, 2025, 4:00 PM
313.53
+0.32 (0.10%)
After-hours: Aug 13, 2025, 6:15 PM EDT
Saia, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 301.14 | 317.24 | 300.55 | 313.21 | 313.21 | 3.98% | 1,064,706 |
| Aug 12, 2025 | 284.47 | 301.42 | 283.95 | 301.21 | 301.21 | 7.01% | 689,691 |
| Aug 11, 2025 | 283.86 | 286.89 | 278.20 | 281.49 | 281.49 | -0.79% | 286,372 |
| Aug 8, 2025 | 283.68 | 287.28 | 280.78 | 283.72 | 283.72 | -0.20% | 233,447 |
| Aug 7, 2025 | 298.27 | 299.02 | 282.90 | 284.30 | 284.30 | -3.54% | 523,849 |
| Aug 6, 2025 | 299.47 | 301.27 | 294.14 | 294.72 | 294.72 | -1.46% | 508,986 |
| Aug 5, 2025 | 300.15 | 303.25 | 295.11 | 299.08 | 299.08 | -0.58% | 572,185 |
| Aug 4, 2025 | 299.14 | 302.70 | 292.06 | 300.81 | 300.81 | 2.63% | 390,110 |
| Aug 1, 2025 | 297.12 | 299.60 | 287.05 | 293.09 | 293.09 | -3.03% | 599,255 |
| Jul 31, 2025 | 300.00 | 304.65 | 298.13 | 302.24 | 302.24 | -0.15% | 486,613 |
| Jul 30, 2025 | 315.51 | 319.59 | 300.57 | 302.68 | 302.68 | -3.98% | 904,904 |
| Jul 29, 2025 | 322.27 | 322.32 | 308.84 | 315.23 | 315.23 | -2.48% | 682,827 |
| Jul 28, 2025 | 334.00 | 334.00 | 320.92 | 323.23 | 323.23 | -3.11% | 970,879 |
| Jul 25, 2025 | 349.21 | 355.00 | 312.89 | 333.61 | 333.61 | 7.00% | 2,068,697 |
| Jul 24, 2025 | 306.83 | 312.60 | 302.29 | 311.79 | 311.79 | 0.26% | 1,189,622 |
| Jul 23, 2025 | 307.26 | 313.54 | 305.63 | 310.98 | 310.98 | 2.15% | 983,315 |
| Jul 22, 2025 | 289.77 | 305.40 | 289.77 | 304.42 | 304.42 | 5.77% | 554,414 |
| Jul 21, 2025 | 289.74 | 297.25 | 286.15 | 287.80 | 287.80 | -0.10% | 458,438 |
| Jul 18, 2025 | 295.07 | 295.76 | 285.66 | 288.10 | 288.10 | -1.22% | 661,657 |
| Jul 17, 2025 | 289.13 | 298.22 | 288.05 | 291.65 | 291.65 | 2.05% | 481,702 |
| Jul 16, 2025 | 293.72 | 297.87 | 284.99 | 285.78 | 285.78 | -1.43% | 637,836 |
| Jul 15, 2025 | 294.65 | 297.98 | 288.92 | 289.92 | 289.92 | -1.07% | 708,970 |
| Jul 14, 2025 | 300.01 | 301.08 | 291.95 | 293.07 | 293.07 | -3.37% | 609,242 |
| Jul 11, 2025 | 301.96 | 305.37 | 300.25 | 303.28 | 303.28 | -1.14% | 392,721 |
| Jul 10, 2025 | 303.91 | 313.52 | 300.09 | 306.78 | 306.78 | 1.70% | 703,729 |
| Jul 9, 2025 | 295.99 | 302.22 | 293.80 | 301.66 | 301.66 | 2.30% | 409,369 |
| Jul 8, 2025 | 285.16 | 297.62 | 283.03 | 294.89 | 294.89 | 3.15% | 545,197 |
| Jul 7, 2025 | 290.39 | 294.24 | 283.24 | 285.89 | 285.89 | -3.02% | 736,016 |
| Jul 3, 2025 | 294.15 | 298.05 | 289.74 | 294.79 | 294.79 | 0.34% | 309,135 |
| Jul 2, 2025 | 287.04 | 296.26 | 282.93 | 293.80 | 293.80 | 2.74% | 594,884 |
| Jul 1, 2025 | 273.99 | 294.18 | 271.26 | 285.97 | 285.97 | 4.37% | 578,790 |
| Jun 30, 2025 | 277.94 | 279.00 | 273.02 | 273.99 | 273.99 | -1.18% | 482,165 |
| Jun 27, 2025 | 271.69 | 277.54 | 270.75 | 277.26 | 277.26 | 2.41% | 1,143,605 |
| Jun 26, 2025 | 272.80 | 275.78 | 269.18 | 270.74 | 270.74 | 0.24% | 307,506 |
| Jun 25, 2025 | 275.18 | 276.40 | 267.14 | 270.09 | 270.09 | -1.85% | 681,736 |
| Jun 24, 2025 | 271.96 | 276.19 | 269.87 | 275.18 | 275.18 | 1.92% | 513,416 |
| Jun 23, 2025 | 254.76 | 270.99 | 253.83 | 270.00 | 270.00 | 5.30% | 708,290 |
| Jun 20, 2025 | 262.66 | 263.98 | 256.20 | 256.40 | 256.40 | -1.57% | 771,002 |
| Jun 18, 2025 | 262.37 | 265.56 | 256.08 | 260.48 | 260.48 | -0.67% | 1,207,467 |
| Jun 17, 2025 | 263.40 | 268.54 | 261.14 | 262.23 | 262.23 | -1.27% | 491,648 |
| Jun 16, 2025 | 263.21 | 267.28 | 260.70 | 265.61 | 265.61 | 1.84% | 879,572 |
| Jun 13, 2025 | 256.13 | 265.14 | 256.13 | 260.81 | 260.81 | 0.32% | 685,555 |
| Jun 12, 2025 | 252.77 | 259.98 | 249.00 | 259.98 | 259.98 | 1.89% | 547,740 |
| Jun 11, 2025 | 265.40 | 267.70 | 252.33 | 255.16 | 255.16 | -3.15% | 725,886 |
| Jun 10, 2025 | 260.51 | 265.40 | 257.62 | 263.45 | 263.45 | 2.71% | 944,920 |
| Jun 9, 2025 | 255.39 | 259.77 | 250.70 | 256.50 | 256.50 | 2.02% | 941,981 |
| Jun 6, 2025 | 257.50 | 260.69 | 251.31 | 251.43 | 251.43 | -0.80% | 826,732 |
| Jun 5, 2025 | 252.00 | 259.12 | 248.37 | 253.45 | 253.45 | -4.39% | 1,174,890 |
| Jun 4, 2025 | 267.47 | 269.00 | 260.37 | 265.08 | 265.08 | -1.09% | 678,397 |
| Jun 3, 2025 | 264.34 | 273.11 | 260.71 | 267.99 | 267.99 | 1.42% | 714,234 |