Dark

SAIA
Saia, Inc.
stock NASDAQ

At Close

Dec 22, 2025 3:59:48 PM EST

330.54USD+3.200%(+10.25)455,173

330.50Bid 330.80Ask 0.30Spread

Pre-market

0.00USD-100.000%(-320.29)0

After-hours

Dec 22, 2025 4:35:30 PM EST

330.63USD+0.027%(+0.09)5,452

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-22	321.4100	331.5700	319.5600	330.5400	+3.200%	455,173	0.000%
2025-12-19	329.0900	329.0900	316.1400	320.2900	-2.659%	869,053	+3.200%
2025-12-18	332.6200	336.5899	325.8650	329.0400	+0.317%	609,584	+0.456%
2025-12-17	337.5700	340.3500	327.5550	328.0000	-3.464%	435,684	+0.774%
2025-12-16	344.7100	344.7100	334.8100	339.7700	+0.059%	392,732	-2.717%
2025-12-15	344.5300	345.8450	334.2700	339.5700	-1.588%	430,612	-2.659%
2025-12-12	344.3150	349.1600	339.0500	345.0500	+0.404%	436,826	-4.205%
2025-12-11	347.7900	358.5000	340.0000	343.6600	-1.241%	628,707	-3.818%
2025-12-10	329.6100	351.3500	324.6100	347.9800	+5.560%	528,629	-5.012%
2025-12-09	333.5800	334.5800	326.8900	329.6500	-0.582%	356,483	+0.270%
2025-12-08	335.6900	339.7900	329.8300	331.5800	+0.202%	476,013	-0.314%
2025-12-05	325.6900	334.5000	325.6900	330.9100	+0.755%	544,677	-0.112%
2025-12-04	325.4800	336.4300	324.8900	328.4300	+0.677%	765,673	+0.642%
2025-12-03	315.4200	330.6500	312.7550	326.2200	+3.727%	981,167	+1.324%
2025-12-02	308.2250	315.9500	293.1650	314.5000	+7.283%	973,906	+5.100%
2025-12-01	277.7300	299.9900	276.6900	293.1500	+4.116%	501,835	+12.755%
2025-11-28	280.6200	284.3000	277.6400	281.5600	+0.748%	175,700	+17.396%
2025-11-26	275.7500	284.0400	275.7500	279.4700	-0.114%	319,553	+18.274%
2025-11-25	272.6200	280.5750	267.4750	279.7900	+2.845%	269,649	+18.139%
2025-11-24	270.0950	274.0500	267.1400	272.0500	+0.217%	406,189	+21.500%
2025-11-21	250.4800	277.5502	250.4800	271.4600	+8.376%	727,177	+21.764%
2025-11-20	257.0000	260.6900	249.3200	250.4800	-1.094%	306,869	+31.963%
2025-11-19	260.7200	264.4850	251.2800	253.2500	-3.147%	611,277	+30.519%
2025-11-18	261.4600	267.9000	257.7800	261.4800	-0.316%	371,893	+26.411%
2025-11-17	268.1800	272.1200	259.3700	262.3100	-2.094%	556,811	+26.011%
2025-11-14	270.0000	272.2900	264.1901	267.9200	-1.493%	417,881	+23.373%
2025-11-13	281.7400	287.3350	270.6700	271.9800	-4.582%	486,741	+21.531%
2025-11-12	283.0000	289.7500	282.9000	285.0400	+1.463%	295,664	+15.963%
2025-11-11	280.1300	281.9700	272.8400	280.9300	+1.196%	377,130	+17.659%
2025-11-10	283.2900	283.2900	270.1901	277.6100	-1.665%	567,129	+19.066%
2025-11-07	274.0000	284.1100	270.1000	282.3100	+3.104%	358,112	+17.084%
2025-11-06	281.5500	282.4950	272.3900	273.8100	-3.223%	480,661	+20.719%
2025-11-05	284.7100	289.6200	275.1100	282.9300	-1.839%	410,655	+16.827%
2025-11-04	282.2500	288.8800	277.5301	288.2300	+1.283%	483,342	+14.679%
2025-11-03	291.2000	291.5700	276.4600	284.5800	-2.708%	472,622	+16.150%
2025-10-31	278.0700	295.5500	275.1100	292.5000	+3.186%	664,635	+13.005%
2025-10-30	278.0000	288.5600	266.0800	283.4700	+2.203%	1,741,363	+16.605%
2025-10-29	284.3500	290.0900	276.0000	277.3600	-2.451%	1,352,956	+19.174%
2025-10-28	291.4400	291.6300	283.7700	284.3300	-1.725%	543,533	+16.252%
2025-10-27	290.7900	292.9550	285.0000	289.3200	-0.286%	500,401	+14.247%
2025-10-24	296.2300	298.7900	289.1200	290.1500	-0.627%	396,788	+13.920%
2025-10-23	305.5400	308.8400	287.1000	291.9800	-5.612%	683,378	+13.206%
2025-10-22	315.4500	321.0500	308.9300	309.3400	-2.885%	526,703	+6.853%
2025-10-21	308.7100	320.6950	308.5900	318.5300	+2.623%	398,908	+3.770%
2025-10-20	307.7500	320.3900	307.7500	310.3900	+1.223%	374,512	+6.492%
2025-10-17	301.6200	309.0000	301.6200	306.6400	+0.766%	490,859	+7.794%
2025-10-16	304.9500	309.0000	299.0400	304.3100	+2.541%	597,302	+8.619%
2025-10-15	306.1900	306.1900	295.9500	296.7700	-0.433%	399,356	+11.379%
2025-10-14	291.7500	300.9250	291.0100	298.0600	+0.526%	388,503	+10.897%
2025-10-13	300.2600	303.4100	295.2150	296.5000	+0.772%	240,177	+11.481%
2025-10-10	317.4000	318.4900	292.4200	294.2300	-6.706%	402,477	+12.341%
2025-10-09	320.5600	322.8700	309.9200	315.3800	-2.176%	295,573	+4.807%
2025-10-08	305.3900	325.6500	298.3400	322.3950	+5.503%	663,802	+2.526%
2025-10-07	308.3700	314.0165	302.6600	305.5800	-1.196%	325,332	+8.168%
2025-10-06	297.7300	314.0900	293.1900	309.2800	+3.988%	615,545	+6.874%
2025-10-03	294.8800	307.2700	294.3600	297.4200	+1.198%	509,686	+11.136%
2025-10-02	293.1500	297.0700	289.8400	293.9000	+0.007%	497,373	+12.467%
2025-10-01	294.7000	295.1950	286.2750	293.8800	-1.831%	573,951	+12.474%
2025-09-30	293.7900	299.6600	289.0000	299.3600	+1.599%	472,054	+10.416%
2025-09-29	297.5400	297.5400	285.0000	294.6500	+0.368%	677,754	+12.181%
2025-09-26	302.0100	308.5900	280.9100	293.5700	-2.569%	722,282	+12.593%
2025-09-25	297.3100	302.5700	295.2300	301.3100	+0.410%	261,675	+9.701%
2025-09-24	300.3000	307.8700	298.4300	300.0800	-0.751%	244,141	+10.151%
2025-09-23	303.0000	311.3800	299.3750	302.3500	-0.155%	324,526	+9.324%
2025-09-22	309.7800	309.7800	301.0100	302.8200	-2.329%	561,780	+9.154%
2025-09-19	315.0900	315.0900	307.1750	310.0400	-1.521%	413,320	+6.612%
2025-09-18	312.5900	322.1400	310.0000	314.8300	+2.168%	421,536	+4.990%
2025-09-17	321.9100	330.0000	307.6400	308.1500	-6.223%	720,171	+7.266%
2025-09-16	322.4000	329.6200	315.8350	328.6000	+2.848%	756,759	+0.590%
2025-09-15	313.1700	320.0000	310.7100	319.5000	+2.197%	565,343	+3.455%
2025-09-12	313.4100	315.2500	309.2000	312.6300	-0.998%	343,142	+5.729%
2025-09-11	307.5700	318.4000	307.5700	315.7800	+2.723%	491,180	+4.674%
2025-09-10	312.3600	313.5550	299.5000	307.4100	+0.382%	411,995	+7.524%
2025-09-09	312.1300	313.3900	302.8850	306.2400	-1.865%	508,155	+7.935%
2025-09-08	312.4800	313.2450	305.8650	312.0600	-0.348%	562,571	+5.922%
2025-09-05	305.0000	317.4500	305.0000	313.1500	+5.367%	752,293	+5.553%
2025-09-04	290.7100	297.6100	283.0000	297.2000	+2.085%	443,895	+11.218%
2025-09-03	291.1700	296.1350	289.1200	291.1300	-0.458%	332,358	+13.537%
2025-09-02	289.7600	295.8250	289.4100	292.4700	-1.346%	550,360	+13.017%
2025-08-29	292.1700	302.1000	291.7400	296.4600	+1.402%	685,953	+11.496%
2025-08-28	304.5900	305.2700	286.4500	292.3600	-3.445%	748,862	+13.059%
2025-08-27	304.8600	312.6200	300.5550	302.7900	-1.621%	382,245	+9.165%
2025-08-26	306.5200	312.1100	303.0100	307.7800	-0.285%	506,485	+7.395%
2025-08-25	318.9600	322.8800	308.2200	308.6600	-3.625%	844,476	+7.089%
2025-08-22	294.1600	324.1000	293.3350	320.2700	+8.954%	778,803	+3.207%
2025-08-21	290.3200	296.0750	287.0100	293.9500	+0.174%	404,711	+12.448%
2025-08-20	302.8800	305.5850	292.1100	293.4400	-4.690%	516,192	+12.643%
2025-08-19	300.3900	314.0500	296.0700	307.8800	+4.105%	714,478	+7.360%
2025-08-18	300.1800	301.5950	295.5100	295.7400	-1.222%	260,989	+11.767%
2025-08-15	306.4700	308.3400	299.1300	299.4000	-1.923%	259,356	+10.401%
2025-08-14	307.6200	308.5800	297.1000	305.2700	-2.535%	440,920	+8.278%
2025-08-13	301.1400	317.2400	300.5500	313.2100	+3.984%	1,064,736	+5.533%
2025-08-12	284.4700	301.4200	283.9450	301.2100	+7.006%	689,691	+9.737%
2025-08-11	283.8600	286.8900	278.2000	281.4900	-0.786%	286,372	+17.425%
2025-08-08	283.6800	287.2800	280.7750	283.7200	-0.204%	233,447	+16.502%
2025-08-07	298.2700	299.0150	282.8950	284.3000	-3.536%	523,849	+16.265%
2025-08-06	299.4700	301.2700	294.1400	294.7200	-1.458%	508,986	+12.154%
2025-08-05	300.1500	303.2500	295.1100	299.0800	-0.575%	572,185	+10.519%
2025-08-04	299.1400	302.7000	292.0600	300.8100	+2.634%	390,110	+9.883%
2025-08-01	297.1200	299.6000	287.0500	293.0900	-3.027%	599,255	+12.778%
2025-07-31	300.0000	304.6525	298.1306	302.2400	-0.145%	486,613	+9.363%
2025-07-30	315.5100	319.5900	300.5700	302.6800	-3.981%	904,904	+9.204%
2025-07-29	322.2700	322.3200	308.8400	315.2300	-2.475%	682,827	+4.857%
2025-07-28	334.0000	334.0000	320.9200	323.2300	-3.111%	970,879	+2.262%
2025-07-25	349.2100	355.0000	312.8868	333.6100	+6.998%	2,068,697	-0.920%
2025-07-24	306.8300	312.6000	302.2900	311.7900	+0.260%	1,189,622	+6.014%
2025-07-23	307.2600	313.5400	305.6250	310.9800	+2.155%	983,315	+6.290%
2025-07-22	289.7700	305.4000	289.7700	304.4200	+5.775%	554,414	+8.580%
2025-07-21	289.7400	297.2499	286.1500	287.8000	-0.104%	458,438	+14.851%
2025-07-18	295.0700	295.7550	285.6550	288.1000	-1.217%	661,657	+14.731%
2025-07-17	289.1300	298.2200	288.0542	291.6500	+2.054%	481,702	+13.334%
2025-07-16	293.7200	297.8700	284.9900	285.7800	-1.428%	637,836	+15.662%
2025-07-15	294.6500	297.9799	288.9200	289.9200	-1.075%	708,970	+14.011%
2025-07-14	300.0100	301.0792	291.9500	293.0700	-3.367%	609,242	+12.785%
2025-07-11	301.9600	305.3700	300.2500	303.2800	-1.141%	392,721	+8.988%
2025-07-10	303.9100	313.5150	300.0900	306.7800	+1.697%	703,729	+7.745%
2025-07-09	295.9900	302.2200	293.8000	301.6600	+2.296%	409,369	+9.574%
2025-07-08	285.1600	297.6200	283.0300	294.8900	+3.148%	545,197	+12.089%
2025-07-07	290.3900	294.2400	283.2400	285.8900	-3.019%	736,016	+15.618%
2025-07-03	294.1500	298.0500	289.7400	294.7900	+0.337%	309,135	+12.127%
2025-07-02	287.0400	296.2600	282.9300	293.8000	+2.738%	594,884	+12.505%
2025-07-01	273.9900	294.1800	271.2550	285.9700	+4.372%	578,790	+15.586%
2025-06-30	277.9400	279.0000	273.0200	273.9900	-1.179%	482,165	+20.639%
2025-06-27	271.6900	277.5400	270.7500	277.2600	+2.408%	1,143,605	+19.217%
2025-06-26	272.8000	275.7816	269.1800	270.7400	+0.241%	307,506	+22.088%
2025-06-25	275.1800	276.4000	267.1400	270.0900	-1.850%	681,736	+22.381%
2025-06-24	271.9600	276.1900	269.8700	275.1800	+1.919%	513,416	+20.118%
2025-06-23	254.7600	270.9900	253.8300	270.0000	+5.304%	708,290	+22.422%
2025-06-20	262.6600	263.9800	256.2000	256.4000	-1.566%	771,002	+28.916%
2025-06-18	262.3700	265.5600	256.0800	260.4800	-0.667%	1,207,467	+26.896%
2025-06-17	263.4000	268.5400	261.1400	262.2300	-1.273%	491,648	+26.050%
2025-06-16	263.2100	267.2750	260.7000	265.6100	+1.840%	879,572	+24.446%
2025-06-13	256.1300	265.1350	256.1300	260.8100	+0.319%	685,555	+26.736%
2025-06-12	252.7700	259.9800	249.0000	259.9800	+1.889%	547,740	+27.141%
2025-06-11	265.4000	267.7000	252.3300	255.1600	-3.147%	725,886	+29.542%
2025-06-10	260.5100	265.4000	257.6200	263.4500	+2.710%	944,920	+25.466%
2025-06-09	255.3900	259.7700	250.7000	256.5000	+2.016%	941,981	+28.865%
2025-06-06	257.5000	260.6850	251.3050	251.4300	-0.797%	826,732	+31.464%
2025-06-05	252.0000	259.1150	248.3700	253.4500	-4.387%	1,174,890	+30.416%
2025-06-04	267.4700	269.0000	260.3701	265.0800	-1.086%	678,397	+24.694%
2025-06-03	264.3400	273.1050	260.7100	267.9900	+1.423%	714,234	+23.340%
2025-06-02	269.0000	269.4100	257.0300	264.2300	-0.068%	647,899	+25.096%
2025-05-30	270.0300	273.5650	261.7000	264.4100	-2.081%	532,639	+25.010%
2025-05-29	271.5000	277.7150	266.9200	270.0300	+0.720%	481,613	+22.409%
2025-05-28	275.6200	277.0200	267.6550	268.1000	-2.513%	411,944	+23.290%
2025-05-27	269.2600	277.8850	266.1400	275.0100	+4.044%	904,877	+20.192%
2025-05-23	261.2400	265.1850	260.2850	264.3200	-1.388%	427,907	+25.053%
2025-05-22	268.9400	269.1799	262.6300	268.0400	-0.264%	434,312	+23.317%
2025-05-21	274.5000	275.9600	268.3800	268.7500	-3.181%	408,639	+22.992%
2025-05-20	281.4900	283.8000	276.6800	277.5800	-1.389%	313,961	+19.079%
2025-05-19	279.3400	285.2900	278.0000	281.4900	-1.266%	598,750	+17.425%
2025-05-16	282.0000	286.8100	278.8259	285.1000	+1.931%	412,859	+15.938%
2025-05-15	283.8900	288.0052	276.9643	279.7000	-3.215%	658,260	+18.177%
2025-05-14	283.4300	291.8100	278.2600	288.9900	+1.382%	634,498	+14.378%
2025-05-13	293.1000	294.8300	284.8800	285.0500	-2.683%	623,440	+15.959%
2025-05-12	286.7100	305.3850	285.0400	292.9100	+12.390%	1,673,040	+12.847%
2025-05-09	263.7100	268.1300	260.3400	260.6200	-1.945%	479,408	+26.828%
2025-05-08	260.5300	271.1600	259.6000	265.7900	+2.239%	545,721	+24.361%
2025-05-07	255.3900	260.9900	255.0000	259.9700	+2.137%	741,367	+27.145%
2025-05-06	256.2500	261.7100	251.6700	254.5300	-1.783%	479,513	+29.863%
2025-05-05	260.9800	266.0000	258.9400	259.1500	-1.212%	596,654	+27.548%
2025-05-02	246.0000	267.8999	244.9400	262.3300	+9.231%	1,588,067	+26.002%
2025-05-01	238.5300	242.7600	231.6900	240.1600	-1.574%	1,466,906	+37.633%
2025-04-30	234.9800	244.8700	229.1700	244.0000	+3.106%	1,878,316	+35.467%
2025-04-29	233.3800	239.4500	229.1200	236.6500	-0.194%	2,004,099	+39.675%
2025-04-28	245.3300	249.4350	236.3501	237.1100	-3.469%	1,853,122	+39.404%
2025-04-25	265.6700	276.0000	229.2100	245.6300	-30.656%	4,569,514	+34.568%
2025-04-24	339.2100	354.7800	335.0100	354.2200	+3.731%	559,786	-6.685%
2025-04-23	344.0500	362.4900	336.9200	341.4800	+3.079%	558,305	-3.204%
2025-04-22	327.1500	335.6700	323.0100	331.2800	+1.414%	339,233	-0.223%
2025-04-21	328.7000	328.9300	314.6650	326.6600	-2.358%	414,913	+1.188%
2025-04-17	321.4900	337.0100	321.4900	334.5500	+5.039%	426,910	-1.199%
2025-04-16	324.4700	325.9050	311.0150	318.5000	-3.695%	528,508	+3.780%
2025-04-15	336.4100	342.3550	324.5500	330.7200	-2.912%	399,502	-0.054%
2025-04-14	344.0600	348.6313	330.8150	340.6400	+3.109%	480,559	-2.965%
2025-04-11	346.8700	346.8700	321.7300	330.3700	-5.998%	850,400	+0.051%
2025-04-10	362.6100	366.9100	334.5850	351.4500	-6.230%	672,125	-5.950%
2025-04-09	317.0300	386.0100	316.2400	374.8000	+16.012%	937,818	-11.809%
2025-04-08	337.3000	342.3300	317.2350	323.0700	-0.689%	528,455	+2.312%
2025-04-07	317.6500	355.7100	304.4000	325.3100	+0.909%	901,222	+1.608%
2025-04-04	306.0000	330.1600	287.5000	322.3800	+0.753%	1,959,792	+2.531%
2025-04-03	348.2400	357.0000	307.7300	319.9700	-13.713%	1,022,093	+3.303%
2025-04-02	346.9000	374.7800	346.9000	370.8200	+4.524%	529,857	-10.862%
2025-04-01	348.9700	361.9400	344.7700	354.7700	+1.528%	855,020	-6.830%
2025-03-31	352.5000	360.4350	345.6500	349.4300	-2.666%	752,863	-5.406%
2025-03-28	375.2700	375.2700	356.8000	359.0000	-4.521%	453,433	-7.928%
2025-03-27	375.5000	379.2450	368.1354	376.0000	-0.276%	708,067	-12.090%
2025-03-26	377.5300	384.2400	372.9650	377.0400	-0.383%	671,016	-12.333%
2025-03-25	379.6200	385.4800	370.7550	378.4900	-0.786%	547,745	-12.669%
2025-03-24	370.0300	381.8100	365.0000	381.4900	+5.123%	374,459	-13.356%
2025-03-21	346.4700	363.3750	344.3500	362.9000	+3.015%	531,714	-8.917%
2025-03-20	345.7300	354.6600	342.6800	352.2800	+0.465%	530,739	-6.171%
2025-03-19	359.5200	359.5200	343.6100	350.6500	+0.389%	526,256	-5.735%
2025-03-18	355.4100	358.3900	346.0900	349.2900	-2.623%	373,901	-5.368%
2025-03-17	352.4000	359.5800	345.7700	358.7000	+1.431%	501,220	-7.851%
2025-03-14	360.2000	360.2000	347.1300	353.6400	+0.363%	621,483	-6.532%
2025-03-13	368.4700	368.4700	347.1100	352.3600	-4.816%	571,983	-6.193%
2025-03-12	370.0000	378.7700	361.7200	370.1900	+2.378%	779,897	-10.711%
2025-03-11	365.6100	372.5800	359.9800	361.5900	-1.367%	601,744	-8.587%
2025-03-10	369.9100	377.5100	365.5300	366.6000	-2.479%	664,981	-9.836%
2025-03-07	385.6100	391.1150	367.3600	375.9200	-1.749%	456,889	-12.072%
2025-03-06	392.4800	399.0400	380.9200	382.6100	-3.183%	434,535	-13.609%
2025-03-05	398.7300	402.0400	382.8150	395.1900	-0.491%	533,506	-16.359%
2025-03-04	391.0000	405.8100	371.7300	397.1400	+1.742%	718,952	-16.770%
2025-03-03	411.0000	419.6800	388.8200	390.3400	-4.665%	384,014	-15.320%
2025-02-28	398.8600	420.0900	394.5800	409.4400	+2.898%	497,548	-19.270%
2025-02-27	407.3100	412.7700	397.4200	397.9100	-1.590%	281,117	-16.931%
2025-02-26	414.0400	430.3500	402.2350	404.3400	-1.481%	736,515	-18.252%
2025-02-25	418.5000	420.9200	395.5100	410.4200	-2.362%	613,196	-19.463%
2025-02-24	415.6100	421.0000	408.3750	420.3500	+3.369%	547,049	-21.366%
2025-02-21	450.2400	450.2400	387.6500	406.6500	-10.410%	1,254,664	-18.716%
2025-02-20	473.1400	473.1400	449.1200	453.9000	-4.723%	355,915	-27.178%
2025-02-19	496.8400	499.0950	476.3800	476.4000	-5.656%	395,271	-30.617%
2025-02-18	488.6700	507.3875	488.6700	504.9600	+3.575%	288,690	-34.541%
2025-02-14	482.9600	494.6999	482.9600	487.5300	+1.107%	242,534	-32.201%
2025-02-13	476.0600	483.4400	465.3400	482.1900	+1.109%	320,775	-31.450%
2025-02-12	483.0100	489.9600	476.7650	476.9000	-3.177%	333,469	-30.690%
2025-02-11	496.2400	497.0500	489.7100	492.5500	-0.694%	209,680	-32.892%
2025-02-10	494.1800	497.4150	482.4200	495.9900	+1.324%	260,628	-33.358%
2025-02-07	511.0000	511.0000	489.1850	489.5100	-3.729%	273,676	-32.475%
2025-02-06	509.9900	538.0250	499.0200	508.4700	+1.085%	638,029	-34.993%
2025-02-05	481.9900	503.5100	481.7000	503.0100	+4.953%	521,009	-34.288%
2025-02-04	466.8600	481.7100	465.1100	479.2700	+1.883%	402,691	-31.033%
2025-02-03	532.9900	532.9900	461.8203	470.4100	-2.020%	1,139,260	-29.734%
2025-01-31	494.1900	504.4000	476.5400	480.1100	-3.008%	567,630	-31.153%
2025-01-30	482.5800	495.0700	474.6400	495.0000	+2.823%	327,486	-33.224%
2025-01-29	497.0500	497.2650	478.5400	481.4100	-2.906%	308,218	-31.339%
2025-01-28	503.0400	503.0400	492.7500	495.8200	-0.802%	257,092	-33.335%
2025-01-27	491.7300	507.7900	491.7300	499.8300	+1.119%	294,826	-33.870%
2025-01-24	497.8000	503.0000	487.7500	494.3000	-1.446%	197,311	-33.130%
2025-01-23	508.7100	508.7100	494.1200	501.5500	+1.180%	177,627	-34.096%
2025-01-22	501.8700	507.1300	486.4600	495.7000	-1.958%	361,949	-33.319%
2025-01-21	492.9500	507.3900	484.5100	505.6000	+3.843%	647,662	-34.624%
2025-01-17	481.6700	492.2300	478.9900	486.8900	-1.247%	463,392	-32.112%
2025-01-16	481.2700	495.4850	480.4800	493.0400	+1.824%	191,627	-32.959%
2025-01-15	488.0800	493.5000	478.1500	484.2100	+2.837%	486,556	-31.736%
2025-01-14	466.1600	471.5100	459.6150	470.8500	+1.724%	206,772	-29.799%
2025-01-13	447.3400	469.6500	445.9900	462.8700	+2.709%	239,864	-28.589%
2025-01-10	443.5300	450.8000	440.0200	450.6600	+0.544%	207,898	-26.654%
2025-01-08	453.6100	455.8600	447.4050	448.2200	-2.189%	292,016	-26.255%
2025-01-07	465.9600	468.3500	452.3400	458.2500	-2.769%	339,573	-27.869%
2025-01-06	471.0700	480.7200	464.2001	471.3000	+1.294%	416,437	-29.866%
2025-01-03	448.6800	468.1335	445.7900	465.2800	+4.480%	315,159	-28.959%
2025-01-02	458.3200	461.7611	443.3100	445.3300	-2.282%	355,840	-25.776%
2024-12-31	460.5700	465.1300	454.3500	455.7300	-0.799%	256,051	-27.470%
2024-12-30	470.6400	470.6400	453.7050	459.4000	-3.347%	389,971	-28.050%
2024-12-27	470.1300	476.4900	465.8729	475.3100	-0.181%	151,021	-30.458%
2024-12-26	474.1100	481.1850	470.2750	476.1700	+0.029%	300,806	-30.584%
2024-12-24	464.0400	476.3600	464.0400	476.0300	+2.405%	98,684	-30.563%
2024-12-23	473.4000	474.5800	458.8900	464.8500	-1.806%	396,231	-28.893%
2024-12-20	491.1200	494.0000	451.4700	473.4000	-4.350%	1,124,518	-30.177%
2024-12-19	515.6200	527.2300	493.3900	494.9300	-3.086%	331,724	-33.215%
2024-12-18	535.9500	545.1200	508.6600	510.6900	-4.155%	390,008	-35.276%
2024-12-17	536.8500	538.5800	526.6700	532.8300	-0.649%	322,756	-37.965%
2024-12-16	525.6500	537.1200	520.1800	536.3100	+1.449%	305,783	-38.368%
2024-12-13	524.7700	534.3200	519.3700	528.6500	+0.872%	252,363	-37.475%
2024-12-12	520.9500	527.6900	510.9300	524.0800	+0.501%	191,637	-36.929%
2024-12-11	529.1800	529.1800	520.7900	521.4700	-0.287%	274,193	-36.614%
2024-12-10	514.6900	525.8800	513.2800	522.9700	+1.315%	355,254	-36.796%
2024-12-09	519.3300	521.0300	508.3450	516.1800	+0.048%	626,368	-35.964%
2024-12-06	524.9400	532.8700	510.4000	515.9300	-0.174%	348,385	-35.933%
2024-12-05	550.7500	550.7500	516.1200	516.8300	-4.707%	312,556	-36.045%
2024-12-04	544.2100	551.7850	530.4200	542.3600	-1.024%	382,709	-39.055%
2024-12-03	540.8100	553.0000	536.9300	547.9700	-1.752%	465,688	-39.679%
2024-12-02	581.1200	581.1200	551.9401	557.7400	-1.993%	187,791	-40.736%
2024-11-29	577.3800	587.8650	568.2100	569.0800	+0.833%	157,884	-41.917%
2024-11-27	566.1500	578.2700	554.5500	564.3800	-0.279%	417,249	-41.433%
2024-11-26	552.1100	568.3100	545.0000	565.9600	+1.559%	316,567	-41.597%
2024-11-25	548.8700	566.8300	544.2400	557.2700	+2.876%	301,767	-40.686%
2024-11-22	551.5000	553.9500	540.2800	541.6900	-1.366%	264,553	-38.980%
2024-11-21	537.7700	560.8200	537.7700	549.1900	+3.621%	587,838	-39.813%
2024-11-20	512.1300	532.7600	511.7250	530.0000	+2.737%	270,921	-37.634%
2024-11-19	514.5700	519.5850	512.0210	515.8800	-0.442%	184,005	-35.927%
2024-11-18	522.5600	530.0000	516.2700	518.1700	-0.804%	251,675	-36.210%
2024-11-15	536.0300	540.0000	519.5700	522.3700	-3.679%	336,303	-36.723%
2024-11-14	539.3500	547.1600	534.9500	542.3200	+0.953%	147,872	-39.051%
2024-11-13	547.7500	548.1300	536.4500	537.2000	-1.563%	233,222	-38.470%
2024-11-12	556.5100	558.0350	539.4600	545.7300	-2.216%	279,078	-39.432%
2024-11-11	547.6300	569.6500	547.6300	558.1000	+2.424%	311,463	-40.774%
2024-11-08	555.5600	558.4300	543.8100	544.8900	-0.037%	441,863	-39.338%
2024-11-07	568.6100	568.6100	543.2700	545.0900	-4.037%	661,696	-39.360%
2024-11-06	599.9100	624.5499	536.2800	568.0200	+13.416%	748,726	-41.808%
2024-11-05	485.3100	500.9200	485.3100	500.8300	+3.022%	183,067	-34.002%
2024-11-04	477.4900	493.6500	476.0539	486.1400	+1.134%	188,572	-32.007%
2024-11-01	493.9000	497.0250	479.3900	480.6900	-1.621%	262,026	-31.236%
2024-10-31	485.2100	491.8700	484.2200	488.6100	-0.554%	258,051	-32.351%
2024-10-30	474.1100	507.2400	474.1100	491.3300	+3.006%	534,572	-32.725%
2024-10-29	479.9900	483.5800	471.1100	476.9900	-0.499%	505,729	-30.703%
2024-10-28	464.6700	482.5700	463.2300	479.3800	+3.841%	569,337	-31.048%
2024-10-25	439.7900	469.3400	420.9306	461.6500	+11.394%	1,115,516	-28.400%
2024-10-24	414.8000	419.3300	410.9450	414.4300	+0.373%	824,605	-20.242%
2024-10-23	421.3200	426.0000	412.6000	412.8900	-3.954%	648,881	-19.945%
2024-10-22	417.6100	430.9000	414.8701	429.8900	+1.730%	409,497	-23.111%
2024-10-21	429.4000	430.2000	421.6300	422.5800	-3.231%	275,114	-21.780%
2024-10-18	447.6800	447.6800	434.5500	436.6900	-2.237%	297,162	-24.308%
2024-10-17	456.4200	460.9300	446.2800	446.6800	-2.824%	210,991	-26.001%
2024-10-16	461.5000	472.8500	458.3100	459.6600	+1.546%	219,463	-28.090%
2024-10-15	462.7300	465.3300	451.8400	452.6600	-2.015%	248,816	-26.978%
2024-10-14	459.6100	464.2350	453.0900	461.9700	-0.302%	247,847	-28.450%
2024-10-11	442.3500	464.1250	434.7100	463.3700	+5.108%	273,840	-28.666%
2024-10-10	445.0100	446.1270	437.3300	440.8500	-1.559%	204,358	-25.022%
2024-10-09	451.0700	453.7700	445.8657	447.8300	+2.523%	311,503	-26.191%
2024-10-08	427.5100	441.4250	426.8250	436.8100	+2.818%	181,295	-24.329%
2024-10-07	424.1200	427.3650	414.6800	424.8400	-0.771%	231,342	-22.197%
2024-10-04	431.7700	436.8500	421.8900	428.1400	+0.417%	401,242	-22.796%
2024-10-03	429.3500	433.2230	423.3800	426.3600	-0.879%	314,313	-22.474%
2024-10-02	432.2000	436.8100	426.0700	430.1400	-0.816%	291,005	-23.155%
2024-10-01	433.3900	435.0000	423.3000	433.6800	-0.819%	278,399	-23.783%
2024-09-30	436.4900	448.6800	430.0700	437.2600	+0.607%	306,092	-24.407%
2024-09-27	436.6000	447.0000	428.0300	434.6200	+0.774%	221,246	-23.947%
2024-09-26	455.5800	460.7250	425.1150	431.2800	-4.217%	377,162	-23.358%
2024-09-25	458.0300	462.6300	448.5800	450.2700	-1.198%	284,431	-26.591%
2024-09-24	443.9300	456.2050	442.1398	455.7300	+3.214%	419,192	-27.470%
2024-09-23	440.5400	442.3900	434.2100	441.5400	+1.090%	347,547	-25.139%
2024-09-20	449.3200	449.3200	430.2700	436.7800	-3.757%	516,598	-24.323%
2024-09-19	455.8000	465.7400	451.1800	453.8300	+2.147%	263,261	-27.167%
2024-09-18	441.7100	458.0700	434.0900	444.2900	+1.350%	331,747	-25.603%
2024-09-17	439.8900	448.8300	436.0750	438.3700	+0.819%	283,702	-24.598%
2024-09-16	433.1100	439.5700	431.3000	434.8100	+0.536%	212,889	-23.981%
2024-09-13	424.1700	436.5200	423.0950	432.4900	+2.930%	221,851	-23.573%
2024-09-12	422.0500	425.0650	417.2600	420.1800	-0.228%	270,452	-21.334%
2024-09-11	415.2100	422.3000	397.6100	421.1400	+1.323%	235,718	-21.513%
2024-09-10	410.7700	420.2300	407.0900	415.6400	+1.173%	337,917	-20.474%
2024-09-09	405.7000	414.2000	403.9300	410.8200	+2.095%	306,048	-19.541%
2024-09-06	399.7700	408.6700	392.3400	402.3900	+1.009%	339,861	-17.856%
2024-09-05	411.0300	411.0300	387.7800	398.3700	-4.539%	584,067	-17.027%
2024-09-04	405.2700	420.5100	397.6100	417.3100	+9.651%	733,156	-20.793%
2024-09-03	373.6200	388.9430	372.2500	380.5800	+1.264%	384,807	-13.148%
2024-08-30	374.5300	380.6000	363.8240	375.8300	+0.417%	505,500	-12.051%
2024-08-29	374.0000	374.9300	367.9100	374.2700	+0.789%	422,289	-11.684%
2024-08-28	374.7800	376.8450	369.5600	371.3400	-0.897%	238,922	-10.987%
2024-08-27	387.9800	387.9800	370.4200	374.7000	-4.533%	343,931	-11.785%
2024-08-26	403.0700	407.9200	392.0000	392.4900	-2.446%	200,570	-15.784%
2024-08-23	398.0000	405.0500	393.9100	402.3300	+2.044%	214,860	-17.844%
2024-08-22	396.8500	400.1700	391.0000	394.2700	-0.818%	183,953	-16.164%
2024-08-21	391.3600	399.0500	385.6250	397.5200	+3.470%	164,943	-16.849%
2024-08-20	390.0000	392.4400	379.1600	384.1900	-1.427%	261,561	-13.964%
2024-08-19	392.3600	392.3600	385.6977	389.7500	-0.698%	207,485	-15.192%
2024-08-16	385.4900	395.8550	382.9900	392.4900	+1.517%	347,628	-15.784%
2024-08-15	379.8900	394.2100	379.4750	386.6250	+3.018%	353,277	-14.506%
2024-08-14	377.6600	380.0100	369.0500	375.3000	+0.133%	212,446	-11.926%
2024-08-13	370.8700	380.0700	368.0150	374.8000	+1.959%	440,615	-11.809%
2024-08-12	369.4900	372.1600	360.9050	367.6000	-0.946%	384,742	-10.082%
2024-08-09	384.0700	386.8550	369.5600	371.1100	-3.535%	392,991	-10.932%
2024-08-08	385.8600	389.1700	378.7050	384.7100	+0.934%	348,648	-14.081%
2024-08-07	394.2200	399.3800	378.7600	381.1500	-2.267%	297,294	-13.278%
2024-08-06	381.5400	398.8400	375.0500	389.9900	+3.188%	451,886	-15.244%
2024-08-05	364.4300	393.6200	358.9000	377.9400	-1.383%	494,728	-12.542%
2024-08-02	386.0000	388.0050	368.7500	383.2400	-2.980%	551,909	-13.751%
2024-08-01	421.8000	425.2100	390.0400	395.0100	-5.466%	655,130	-16.321%
2024-07-31	412.2200	427.7800	409.5300	417.8500	+2.261%	591,389	-20.895%
2024-07-30	389.9900	414.1800	389.9900	408.6100	+5.800%	666,947	-19.106%
2024-07-29	397.3300	407.1400	381.7400	386.2100	-2.578%	879,740	-14.414%
2024-07-26	396.3000	427.6700	386.0100	396.4300	-18.949%	2,671,718	-16.621%
2024-07-25	479.1400	506.4850	475.4300	489.1100	+1.357%	1,129,332	-32.420%
2024-07-24	482.3100	499.5000	460.0500	482.5600	+0.056%	548,407	-31.503%
2024-07-23	488.4100	501.6950	480.0900	482.2900	-1.676%	484,365	-31.464%
2024-07-22	487.5600	494.4400	475.0300	490.5100	+1.092%	345,928	-32.613%
2024-07-19	482.6400	488.3400	476.0900	485.2100	+0.578%	387,674	-31.877%
2024-07-18	483.3700	490.6000	469.7000	482.4200	-0.273%	621,351	-31.483%
2024-07-17	500.5800	507.0000	478.3200	483.7400	-5.041%	525,623	-31.670%
2024-07-16	483.8000	510.7600	480.6000	509.4200	+5.988%	428,420	-35.114%
2024-07-15	458.7500	482.1000	458.7500	480.6400	+5.631%	336,460	-31.229%
2024-07-12	453.7000	462.8900	450.4172	455.0200	+0.963%	269,113	-27.357%
2024-07-11	446.8700	457.2550	441.3650	450.6800	+2.318%	317,757	-26.657%
2024-07-10	441.0900	443.2600	432.4400	440.4700	+0.447%	381,077	-24.957%
2024-07-09	460.4300	460.4300	437.8200	438.5100	-4.589%	520,582	-24.622%
2024-07-08	464.0200	468.2200	444.0150	459.6000	-0.997%	414,953	-28.081%
2024-07-05	471.3800	471.4400	459.1700	464.2300	-1.274%	221,608	-28.798%
2024-07-03	464.7100	480.1200	464.7100	470.2200	+0.826%	165,478	-29.705%

document.getElementById("HYkRn6").onerror = function(){this.style.display='none';}; .dark-mode .hYbHy0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hYbHy0{ color: #333333; background-color: white; border: 2px solid #333333; }SAIASaia, Inc.stock NASDAQ

SAIA
Saia, Inc.
stock NASDAQ