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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	323.74	329.94	329.94	331	323.1	154,300
December 23, 2025	328.53	328.31	328.31	333.49	325.5	291,431
December 22, 2025	321.29	330.63	330.63	331.62	319.33	472,500
December 19, 2025	329.09	320.29	320.29	329.09	316.14	869,100
December 18, 2025	332.62	329.04	329.04	336.59	325.87	609,600
December 17, 2025	337.57	328	328	340.35	327.56	435,700
December 16, 2025	344.71	339.77	339.77	344.71	334.81	392,732
December 15, 2025	344.53	339.57	339.57	345.85	334.27	430,612
December 12, 2025	344.32	345.05	345.05	349.16	339.05	436,826
December 11, 2025	347.79	343.66	343.66	358.5	340	628,707
December 10, 2025	329.61	347.98	347.98	351.35	324.61	528,629
December 09, 2025	332.02	329.86	329.86	334.35	327.12	300,852
December 08, 2025	335.69	331.58	331.58	339.79	329.83	476,013
December 05, 2025	325.69	330.91	330.91	334.5	325.69	544,700
December 04, 2025	325.48	328.43	328.43	336.43	324.89	765,673
December 03, 2025	315.42	326.22	326.22	330.65	312.76	981,200
December 02, 2025	308.23	314.5	314.5	315.95	293.17	973,905
December 01, 2025	277.73	293.15	293.15	299.99	276.69	501,835
November 28, 2025	280.62	281.56	281.56	284.3	277.64	175,700
November 26, 2025	275.75	279.47	279.47	284.04	275.75	319,600
November 25, 2025	272.62	279.79	279.79	280.58	267.48	269,649
November 24, 2025	270.1	272.05	272.05	274.05	267.14	406,200
November 21, 2025	250.48	271.46	271.46	277.55	250.48	727,200
November 20, 2025	257	250.48	250.48	260.69	249.32	306,869
November 19, 2025	260.72	253.25	253.25	264.49	251.28	611,300
November 18, 2025	261.46	261.48	261.48	267.9	257.78	371,900
November 17, 2025	268.18	262.31	262.31	272.12	259.37	556,811
November 14, 2025	270	267.92	267.92	272.23	264.19	405,695
November 13, 2025	281.74	271.98	271.98	287.34	270.67	486,637
November 12, 2025	283	285.04	285.04	289.75	282.9	295,700
November 11, 2025	280.13	280.93	280.93	281.83	272.84	370,875
November 10, 2025	283.29	277.61	277.61	283.29	270.19	567,129
November 07, 2025	274	282.31	282.31	284.11	270.1	357,800
November 06, 2025	281.55	273.81	273.81	282.5	272.39	480,700
November 05, 2025	284.71	282.93	282.93	289.62	275.11	410,460
November 04, 2025	282.25	288.23	288.23	288.88	277.53	483,342
November 03, 2025	291.2	284.58	284.58	291.57	276.46	472,622
October 31, 2025	278.07	292.5	292.5	295.55	275.11	664,635
October 30, 2025	277.99	283.47	283.47	288.56	266.21	1.74M
October 29, 2025	284.35	277.36	277.36	290.09	276	1.35M
October 28, 2025	291.44	284.33	284.33	291.63	283.77	543,533
October 27, 2025	290.79	289.32	289.32	292.96	285	500,401
October 24, 2025	296.23	290.15	290.15	298.79	289.12	396,788
October 23, 2025	305.54	291.98	291.98	308.84	287.1	683,378
October 22, 2025	315.45	309.34	309.34	321.05	308.93	526,703
October 21, 2025	311.04	318.53	318.53	320.7	308.59	386,745
October 20, 2025	307.75	310.39	310.39	320.39	307.75	374,512
October 17, 2025	301.62	306.64	306.64	309	301.62	490,900
October 16, 2025	304.95	304.31	304.31	309	299.04	597,302
October 15, 2025	306.19	296.77	296.77	306.19	295.95	399,400
October 14, 2025	291.75	298.06	298.06	300.93	291.01	374,005
October 13, 2025	300.26	296.5	296.5	303.41	295.21	240,156
October 10, 2025	317.4	294.23	294.23	318.49	292.42	402,477
October 09, 2025	320.56	315.38	315.38	322.87	309.92	295,600
October 08, 2025	305.39	322.4	322.4	325.65	298.34	663,802
October 07, 2025	308.37	305.58	305.58	314.02	302.66	325,332
October 06, 2025	297.73	309.28	309.28	314.09	293.19	615,545
October 03, 2025	294.88	297.42	297.42	307.27	294.36	509,700
October 02, 2025	293.15	293.9	293.9	297.07	289.84	497,400
October 01, 2025	294.7	293.88	293.88	295.2	286.27	573,951

Saia, Inc. (SAIA) NASDAQ