Saia, Inc. (SAIA) NASDAQ

354.28

-0.6(-0.17%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	343.51	354.28	354.28	365	339.87	295,626
April 01, 2026	355.89	354.88	354.88	365.79	353.86	453,844
March 31, 2026	336.01	351.28	351.28	355.55	336.01	432,536
March 30, 2026	338.05	336.01	336.01	343.54	332.34	526,964
March 27, 2026	331.73	334.31	334.31	335.26	327.04	650,933
March 26, 2026	339.3	336.78	336.78	344.83	331.19	411,561
March 25, 2026	329.8	344.36	344.36	345.26	329.8	536,081
March 24, 2026	322.79	330.26	330.26	341.66	321.27	403,332
March 23, 2026	334.14	329.48	329.48	345.84	328.03	443,848
March 20, 2026	323.12	318.63	318.63	323.96	313.93	557,684
March 19, 2026	315.27	321.17	321.17	321.59	308.92	751,787
March 18, 2026	325.83	322.63	322.63	331.35	321.97	464,142
March 17, 2026	333.17	328.96	328.96	344.18	327.88	623,874
March 16, 2026	326.77	327.71	327.71	329.98	317.42	435,711
March 13, 2026	316.77	321	321	321.97	310	556,914
March 12, 2026	332.75	315.75	315.75	338	314.58	943,876
March 11, 2026	351.36	341.41	341.41	353.33	336.72	534,872
March 10, 2026	366.97	356.03	356.03	374.41	353.67	711,243
March 09, 2026	352.77	368.78	368.78	369.61	338.39	1.01M
March 06, 2026	386.08	359.78	359.78	386.1	352.33	858,221
March 05, 2026	408.06	396.62	396.62	411.87	390.47	572,279
March 04, 2026	421.06	414.43	414.43	430.11	410.56	590,976
March 03, 2026	396.16	414.06	414.06	415.03	391.18	424,778
March 02, 2026	399.05	407.79	407.79	417.23	394.91	579,410
February 27, 2026	400.37	405.39	405.39	410.48	397.44	471,411
February 26, 2026	385.9	404.16	404.16	405.46	385.9	509,900
February 25, 2026	404.43	384.33	384.33	404.43	380	814,400
February 24, 2026	397.78	401.56	401.56	408.22	385.81	290,654
February 23, 2026	407.51	397	397	410.61	389.61	522,938
February 20, 2026	389.11	411.63	0	414.36	388.19	415,637
February 19, 2026	387.91	392.67	0	395.27	387.91	249,642
February 18, 2026	384.76	390.35	0	394.48	381.24	277,700
February 17, 2026	387.05	388.35	0	394.35	383.86	403,200
February 13, 2026	381.88	384.91	0	390.09	379.59	565,015
February 12, 2026	396.45	379.08	0	396.45	357.64	821,910
February 11, 2026	385.69	388.68	0	404.11	385.3	645,922
February 10, 2026	389.6	381.64	0	396.49	374.5	1.41M
February 09, 2026	414.83	409.6	0	416.51	401.8	822,836
February 06, 2026	402.35	415.46	0	417.85	400.31	762,700
February 05, 2026	406.82	404.75	0	412.57	398	649,712
February 04, 2026	374.85	405.95	0	406.18	374.85	1M
February 03, 2026	367.27	374.28	0	381	365.09	435,026
February 02, 2026	334.87	367.75	0	371.64	334.87	1.05M
January 30, 2026	337.29	334.87	0	341.29	334.24	497,900
January 29, 2026	350	341.78	0	353.77	337.13	639,904
January 28, 2026	351.93	349.87	0	354.99	345.68	373,900
January 27, 2026	346.05	350	0	350.28	344.33	308,100
January 26, 2026	350.21	346.48	0	355.91	340.94	379,533
January 23, 2026	360.26	351.31	0	362.17	347.61	455,600
January 22, 2026	359.44	360.34	0	369.64	357.15	505,800
January 21, 2026	344.69	359.44	0	365.31	344.56	457,200
January 20, 2026	345.92	340.8	0	348.92	337.77	547,413
January 16, 2026	354.48	350.89	0	358.51	346.52	533,000
January 15, 2026	361	358.75	0	363.6	356.58	364,607
January 14, 2026	353.89	358.22	0	362.87	350.43	503,349
January 13, 2026	362.02	356.58	0	367.12	354.55	626,505
January 12, 2026	366.4	365.68	0	372.48	361.37	321,100
January 09, 2026	369.63	366.96	0	376.3	362.17	435,526
January 08, 2026	350.88	366.69	0	367.81	346.59	407,038
January 07, 2026	364.18	357.68	0	369.83	354.42	437,500