NASDAQ : SAIA
Saia, Inc. — Price history
Industrials · Trucking · United States
Last price 344.61 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.17B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Saia, Inc. (SAIA) closed at 354.87 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 351.48 | 362.71 | 347.17 | 354.87 | 488,108 | +2.98% |
| 2026-10-30 | 344.51 | 352.06 | 340.84 | 344.61 | 560,548 | +0.45% |
| 2026-10-29 | 348 | 349.01 | 319.58 | 343.07 | 780,580 | +5.68% |
| 2026-10-28 | 338.19 | 338.25 | 321.5 | 324.62 | 773,289 | -4.76% |
| 2026-10-27 | 329.58 | 341.92 | 327.1 | 340.86 | 255,770 | +4.28% |
| 2026-10-26 | 335.06 | 337.6 | 324.18 | 326.87 | 359,097 | -1.59% |
| 2026-10-23 | 339.25 | 342.92 | 327.11 | 332.14 | 336,824 | -3.59% |
| 2026-10-22 | 336.84 | 347.49 | 335.81 | 344.5 | 393,684 | +1.67% |
| 2026-10-21 | 337.25 | 340.645 | 333.7 | 338.84 | 280,217 | +1.55% |
| 2026-10-20 | 330.9 | 340.22 | 330.9 | 333.66 | 271,243 | +0.80% |
| 2026-10-19 | 338.51 | 339.03 | 330.32 | 331 | 337,483 | -1.19% |
| 2026-10-16 | 342 | 344.54 | 330.7 | 335 | 426,738 | -1.89% |
| 2026-10-15 | 337.22 | 342.87 | 331.94 | 341.46 | 225,022 | +2.02% |
| 2026-10-14 | 331.21 | 335.93 | 326.38 | 334.69 | 294,758 | -0.03% |
| 2026-10-13 | 338.94 | 343.29 | 330.98 | 334.8 | 197,492 | -0.81% |
| 2026-10-12 | 336 | 340.33 | 333.05 | 337.52 | 197,864 | +0.23% |
| 2026-10-09 | 341.78 | 343.1 | 336 | 336.75 | 218,332 | -1.32% |
| 2026-10-08 | 335.16 | 344.21 | 334.55 | 341.26 | 419,127 | +1.95% |
| 2026-10-07 | 338.01 | 342.99 | 333.22 | 334.72 | 279,520 | -2.03% |
| 2026-10-06 | 348.6 | 352.63 | 338.405 | 341.65 | 344,871 | -1.30% |
| 2026-10-05 | 351.18 | 356.56 | 340.275 | 346.14 | 418,248 | -1.42% |
| 2026-10-02 | 349.99 | 358.28 | 346.66 | 351.12 | 410,637 | +1.96% |
| 2026-10-01 | 330.72 | 345.26 | 326.94 | 344.38 | 444,076 | +3.19% |
| 2026-09-30 | 339.05 | 340 | 331.24 | 333.74 | 282,618 | -0.77% |
| 2026-09-29 | 330.56 | 337.25 | 329.67 | 336.32 | 202,009 | +1.84% |
| 2026-09-28 | 324.22 | 332.295 | 322.05 | 330.25 | 391,953 | +1.86% |
| 2026-09-25 | 332.19 | 334.62 | 321.54 | 324.22 | 456,291 | -2.70% |
| 2026-09-24 | 343.85 | 345.705 | 332.38 | 333.22 | 297,484 | -3.09% |
| 2026-09-23 | 347.25 | 352.795 | 341.41 | 343.85 | 373,187 | -1.30% |
| 2026-09-22 | 351.22 | 357.705 | 348 | 348.38 | 356,189 | +0.10% |
| 2026-09-21 | 342.95 | 348.77 | 335.88 | 348.04 | 244,131 | +1.70% |
| 2026-09-18 | 341.56 | 343.68 | 336.31 | 342.22 | 383,644 | +0.12% |
| 2026-09-17 | 352.65 | 358.4 | 341.5 | 341.8 | 258,846 | -0.50% |
| 2026-09-16 | 346.36 | 354 | 339.85 | 343.53 | 387,104 | -2.90% |
| 2026-09-15 | 351.14 | 359.03 | 347.29 | 353.8 | 349,039 | +0.79% |
| 2026-09-14 | 346.24 | 351.985 | 344.67 | 351.03 | 315,025 | -0.01% |
| 2026-09-11 | 348.47 | 351.87 | 344.13 | 351.05 | 423,595 | +1.46% |
| 2026-09-10 | 347.3 | 354.31 | 344.14 | 346 | 313,395 | -0.16% |
| 2026-09-09 | 353.6 | 357.86 | 344.245 | 346.55 | 355,713 | -2.34% |
| 2026-09-08 | 357.94 | 361.3 | 354.45 | 354.84 | 259,839 | -0.87% |
| 2026-09-04 | 344.3 | 358.45 | 341.55 | 357.94 | 466,348 | +3.51% |
| 2026-09-03 | 333.48 | 346.07 | 326.01 | 345.81 | 400,725 | +4.15% |
| 2026-09-02 | 332.93 | 338.26 | 324.575 | 332.04 | 256,164 | +0.13% |
| 2026-09-01 | 350.74 | 356.013 | 330.99 | 331.62 | 485,947 | -6.62% |
| 2026-08-31 | 350.33 | 356.775 | 344.893 | 355.13 | 407,488 | +0.82% |
| 2026-08-28 | 359.28 | 365.475 | 348.55 | 352.25 | 388,085 | -0.24% |
| 2026-08-27 | 349.83 | 358.34 | 349.83 | 353.08 | 371,291 | +0.93% |
| 2026-08-26 | 343.57 | 353.53 | 339.6 | 349.83 | 570,663 | +1.72% |
| 2026-08-25 | 354.28 | 354.28 | 343.41 | 343.92 | 342,605 | -1.61% |
| 2026-08-24 | 363.2 | 365.9 | 344.96 | 349.54 | 368,063 | -3.48% |
| 2026-08-21 | 363.25 | 369.44 | 357.87 | 362.15 | 279,753 | +0.70% |
| 2026-08-20 | 354.58 | 365.09 | 353.13 | 359.63 | 233,119 | +0.12% |
| 2026-08-19 | 374.45 | 375 | 357.14 | 359.19 | 319,555 | -2.64% |
| 2026-08-18 | 382.19 | 383.29 | 368 | 368.92 | 528,152 | -4.23% |
| 2026-08-17 | 383.485 | 389.558 | 382.7 | 385.22 | 469,485 | +0.23% |
| 2026-08-14 | 375.01 | 385.895 | 375.01 | 384.32 | 610,624 | +1.08% |
| 2026-08-13 | 365 | 384.1 | 365 | 380.22 | 760,545 | +4.27% |
| 2026-08-12 | 360.31 | 368.983 | 358.08 | 364.66 | 371,873 | +2.16% |
| 2026-08-11 | 356.74 | 363.4 | 352.59 | 356.96 | 455,364 | +0.33% |
| 2026-08-10 | 360.17 | 367.655 | 354.545 | 355.77 | 381,855 | -2.32% |
| 2026-08-07 | 361.82 | 369.11 | 357.365 | 364.21 | 312,041 | +0.66% |
| 2026-08-06 | 354.23 | 362.93 | 350.211 | 361.82 | 502,383 | +1.40% |
| 2026-08-05 | 369.13 | 374.602 | 356.46 | 356.81 | 640,718 | -4.68% |
| 2026-08-04 | 360.9 | 374.97 | 360.9 | 374.33 | 720,079 | +3.95% |
| 2026-08-03 | 348.11 | 360.36 | 345.42 | 360.1 | 594,169 | +3.59% |
| 2026-07-31 | 361.65 | 361.65 | 342.175 | 347.63 | 821,501 | -0.86% |
| 2026-07-30 | 382.92 | 390 | 341.59 | 350.63 | 1,415,632 | -11.11% |
| 2026-07-29 | 404.13 | 404.14 | 388.13 | 394.44 | 554,074 | -3.79% |
| 2026-07-28 | 416.82 | 421.56 | 407.165 | 409.99 | 471,797 | -2.36% |
| 2026-07-27 | 425.31 | 426.78 | 411.55 | 419.92 | 511,764 | -0.89% |
| 2026-07-24 | 426.17 | 431.415 | 414.66 | 423.68 | 292,153 | -0.67% |
| 2026-07-23 | 426.4 | 427.85 | 413.526 | 426.55 | 337,224 | +0.06% |
| 2026-07-22 | 431.16 | 436.4 | 424.04 | 426.29 | 245,126 | -1.60% |
| 2026-07-21 | 430.97 | 433.79 | 419.33 | 433.22 | 337,359 | +1.21% |
| 2026-07-20 | 434.97 | 434.97 | 426.42 | 428.02 | 328,891 | -2.02% |
| 2026-07-17 | 438.14 | 439.99 | 428.92 | 436.85 | 914,234 | -0.33% |
| 2026-07-16 | 424.45 | 439.29 | 423.235 | 438.29 | 447,613 | +5.09% |
| 2026-07-15 | 429.37 | 434.03 | 410.805 | 417.05 | 542,577 | -3.62% |
| 2026-07-14 | 434.79 | 436.07 | 426.405 | 432.73 | 363,531 | +0.16% |
| 2026-07-13 | 427.74 | 435.07 | 420.56 | 432.06 | 321,286 | +2.67% |
| 2026-07-10 | 425.15 | 428.93 | 415.76 | 420.82 | 348,511 | -0.11% |
| 2026-07-09 | 421.52 | 428.01 | 419.36 | 421.29 | 261,334 | +1.60% |
| 2026-07-08 | 416.01 | 422.27 | 401.53 | 414.65 | 596,866 | -0.32% |
| 2026-07-07 | 422.32 | 422.32 | 414.86 | 416 | 345,325 | -0.45% |
| 2026-07-06 | 417.42 | 422.8 | 412.69 | 417.89 | 235,159 | +0.29% |
| 2026-07-02 | 421.86 | 426.028 | 410.205 | 416.69 | 277,639 | -0.35% |
| 2026-07-01 | 427.74 | 429.5 | 410.135 | 418.15 | 428,867 | -0.71% |
| 2026-06-30 | 425.71 | 426.97 | 411.74 | 421.16 | 304,430 | -1.07% |
| 2026-06-29 | 428.37 | 434.96 | 420.8 | 425.71 | 333,289 | -1.11% |
| 2026-06-26 | 431.43 | 433.81 | 420.76 | 430.51 | 558,633 | -0.73% |
| 2026-06-25 | 432.44 | 444.81 | 429.06 | 433.69 | 245,855 | +1.23% |
| 2026-06-24 | 435.29 | 440.05 | 423.42 | 428.44 | 258,550 | -0.56% |
| 2026-06-23 | 437.29 | 440.16 | 430.12 | 430.87 | 296,570 | -1.19% |
| 2026-06-22 | 434.72 | 444.55 | 433.85 | 436.05 | 272,825 | +0.21% |
| 2026-06-18 | 435.61 | 439.725 | 430.49 | 435.12 | 501,318 | +2.17% |
| 2026-06-17 | 456.42 | 456.42 | 422.34 | 425.86 | 709,617 | -6.82% |
| 2026-06-16 | 472.04 | 476.595 | 455.753 | 457.02 | 363,021 | -3.62% |
| 2026-06-15 | 482.87 | 486.73 | 470.155 | 474.19 | 694,642 | -1.80% |
| 2026-06-12 | 487.79 | 490.07 | 477.36 | 482.87 | 383,045 | -0.88% |
| 2026-06-11 | 471.04 | 489.47 | 467.88 | 487.14 | 506,105 | +5.05% |
| 2026-06-10 | 440 | 475.2 | 430.01 | 463.7 | 751,625 | -3.25% |
| 2026-06-09 | 488.08 | 494.71 | 459.79 | 479.3 | 590,960 | -0.29% |
| 2026-06-08 | 470.22 | 489.43 | 466.25 | 480.68 | 331,531 | +3.04% |
| 2026-06-05 | 473.99 | 482.46 | 461.06 | 466.51 | 423,420 | -1.04% |
| 2026-06-04 | 472.49 | 474.49 | 460.07 | 471.43 | 280,611 | +1.49% |
| 2026-06-03 | 469.8 | 476.08 | 455.03 | 464.49 | 567,911 | -1.41% |
| 2026-06-02 | 483.14 | 485 | 468.54 | 471.15 | 472,946 | -2.30% |
| 2026-06-01 | 465.6 | 483.02 | 458.95 | 482.22 | 295,719 | +2.09% |
| 2026-05-29 | 466.3 | 477.605 | 460.56 | 472.37 | 418,693 | +0.67% |
| 2026-05-28 | 474.7 | 477.98 | 460.92 | 469.21 | 287,064 | -1.01% |
| 2026-05-27 | 472.77 | 480.885 | 467.55 | 474 | 314,148 | +1.31% |
| 2026-05-26 | 462.32 | 474.04 | 459.096 | 467.89 | 230,733 | +2.56% |
| 2026-05-22 | 459.17 | 466.65 | 448 | 456.23 | 367,121 | -0.44% |
| 2026-05-21 | 460.45 | 465.69 | 445.67 | 458.25 | 336,591 | -1.76% |
| 2026-05-20 | 455.36 | 471.725 | 452.46 | 466.47 | 433,750 | +3.90% |
| 2026-05-19 | 454.31 | 458.55 | 441.51 | 448.95 | 254,776 | -2.04% |
| 2026-05-18 | 459.24 | 464.625 | 453.43 | 458.31 | 266,772 | -0.45% |
| 2026-05-15 | 453.86 | 463.124 | 446.09 | 460.38 | 320,839 | +0.24% |
| 2026-05-14 | 436.94 | 462.48 | 425.83 | 459.29 | 504,104 | +6.46% |
| 2026-05-13 | 436.33 | 440.45 | 426.86 | 431.42 | 257,013 | -0.82% |