Saia, Inc. - SAIA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	263.71	260.62	260.59	268.05	260.34	473,797
May 08, 2025	260.53	265.79	265.79	271.16	259.6	545,482
May 07, 2025	255.39	259.97	259.97	260.99	255	741,131
May 06, 2025	256.25	254.53	254.53	261.71	251.67	479,513
May 05, 2025	260.98	259.15	259.15	266	258.94	596,654
May 02, 2025	246	262.33	262.33	267.9	244.94	1.59M
May 01, 2025	238.53	240.16	240.16	242.76	231.69	1.47M
April 30, 2025	234.98	244	244	244.87	229.17	1.88M
April 29, 2025	233.38	236.65	236.65	239.45	229.12	2M
April 28, 2025	245.33	237.11	237.11	249.44	236.35	1.85M
April 25, 2025	265.67	245.63	245.63	276	229.21	4.57M
April 24, 2025	339.21	354.22	354.22	354.78	335.01	559,800
April 23, 2025	344.05	341.48	341.48	362.49	336.92	557,139
April 22, 2025	327.15	331.28	331.28	335.67	323.01	339,233
April 21, 2025	328.7	326.66	326.66	328.93	314.67	414,913
April 17, 2025	319.57	334.05	334.05	337.25	319.57	381,436
April 16, 2025	324.47	318.5	318.5	325.9	311.02	526,006
April 15, 2025	336.41	330.72	330.72	342.36	324.55	398,381
April 14, 2025	344.06	340.64	340.64	348.63	330.82	480,600
April 11, 2025	346.87	330.37	330.37	346.87	321.73	850,317
April 10, 2025	362.61	351.45	351.45	366.91	334.59	671,958
April 09, 2025	317.03	374.8	374.8	386.01	316.24	937,818
April 08, 2025	337.3	323.07	323.07	342.33	317.24	528,454
April 07, 2025	317.65	325.31	325.31	355.71	304.4	901,222
April 04, 2025	306	322.38	322.38	330.16	287.5	1.96M
April 03, 2025	348.24	319.97	319.97	357	307.73	1.02M
April 02, 2025	346.9	370.82	370.82	374.78	346.9	529,804
April 01, 2025	348.97	354.77	354.77	361.94	344.77	855,020
March 31, 2025	352.5	349.43	349.43	360.44	345.65	752,900
March 28, 2025	375.27	359	359	375.27	356.8	407,348
March 27, 2025	375.5	376	376	379.25	368.14	708,067
March 26, 2025	377.53	377.04	377.04	384.24	372.97	675,212
March 25, 2025	379.62	378.49	378.49	385.48	370.76	548,100
March 24, 2025	370.03	381.49	381.49	381.81	365	378,200
March 21, 2025	346.47	362.9	362.9	363.38	344.35	538,302
March 20, 2025	345.73	352.28	352.28	354.66	342.68	553,944
March 19, 2025	359.52	350.65	350.65	359.52	343.61	650,800
March 18, 2025	355.41	349.29	349.29	358.39	346.09	376,500
March 17, 2025	352.4	358.7	358.7	359.58	345.77	501,777
March 14, 2025	360.2	353.64	353.64	360.2	347.13	622,692
March 13, 2025	368.47	352.36	352.36	368.47	347.11	673,600
March 12, 2025	370	370.19	370.19	378.77	361.72	785,336
March 11, 2025	365.61	361.59	361.59	372.58	359.98	603,793
March 10, 2025	369.91	366.6	366.6	377.51	365.53	666,196
March 07, 2025	385.61	375.92	375.92	391.12	367.36	458,604
March 06, 2025	392.48	382.61	382.61	399.04	380.92	435,709
March 05, 2025	398.73	395.19	395.19	402.04	382.82	646,037
March 04, 2025	391	397.14	397.14	405.81	371.73	722,691
March 03, 2025	411	390.34	390.34	419.68	388.82	386,300
February 28, 2025	398.86	409.44	409.44	420.09	394.58	506,052
February 27, 2025	407.31	397.91	397.91	412.77	397.42	284,417
February 26, 2025	414.04	404.34	404.34	430.35	402.24	737,973
February 25, 2025	418.5	410.42	410.42	420.92	395.51	615,399
February 24, 2025	415.61	420.35	420.35	421	408.38	545,755
February 21, 2025	450.24	406.65	406.65	450.24	387.65	1.25M
February 20, 2025	473.14	453.9	453.9	473.14	449.12	365,811
February 19, 2025	496.84	476.4	476.4	499.1	476.38	402,200
February 18, 2025	488.67	504.96	504.96	507.39	488.67	291,800
February 14, 2025	482.96	487.53	487.53	494.7	482.96	243,511
February 13, 2025	476.06	482.19	482.19	483.44	465.34	324,338

Saia, Inc. (SAIA) NASDAQ