5 DAY PERFORMANCE
-8.83%
1 MONTH PERFORMANCE
+5.35%
3 MONTH PERFORMANCE
-4.69%
6 MONTH PERFORMANCE
+18.29%
YEAR-TO-DATE PERFORMANCE
-34.74%
1 YEAR PERFORMANCE
-42.35%
Saia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $335.69 | $332.61 (-0.92%) | $339.79 | $330.11 | 226.27 K | $9.01 B |
| 12/05/2025 | $325.69 | $330.91 (1.6%) | $334.50 | $325.69 | 544.70 K | $8.85 B |
| 12/04/2025 | $325.48 | $328.43 (0.91%) | $336.43 | $324.89 | 765.67 K | $8.78 B |
| 12/03/2025 | $315.42 | $326.22 (3.42%) | $330.65 | $312.76 | 981.20 K | $8.72 B |
| 12/02/2025 | $308.23 | $314.50 (2.03%) | $315.95 | $293.17 | 973.91 K | $8.41 B |
| 12/01/2025 | $277.73 | $293.15 (5.55%) | $299.99 | $276.69 | 501.84 K | $7.84 B |
| 11/28/2025 | $280.62 | $281.56 (0.33%) | $284.30 | $277.64 | 175.70 K | $7.53 B |
| 11/26/2025 | $275.75 | $279.47 (1.35%) | $284.04 | $275.75 | 319.60 K | $7.47 B |
| 11/25/2025 | $272.62 | $279.79 (2.63%) | $280.58 | $267.48 | 269.65 K | $7.48 B |
| 11/24/2025 | $270.10 | $272.05 (0.72%) | $274.05 | $267.14 | 406.20 K | $7.28 B |
| 11/21/2025 | $250.48 | $271.46 (8.38%) | $277.55 | $250.48 | 727.20 K | $7.26 B |
| 11/20/2025 | $257.00 | $250.48 (-2.54%) | $260.69 | $249.32 | 306.87 K | $6.70 B |
| 11/19/2025 | $260.72 | $253.25 (-2.87%) | $264.49 | $251.28 | 611.30 K | $6.77 B |
| 11/18/2025 | $261.46 | $261.48 (0.01%) | $267.90 | $257.78 | 371.90 K | $6.99 B |
| 11/17/2025 | $268.18 | $262.31 (-2.19%) | $272.12 | $259.37 | 556.81 K | $7.02 B |
| 11/14/2025 | $270.00 | $267.92 (-0.77%) | $272.29 | $264.19 | 417.90 K | $7.17 B |
| 11/13/2025 | $281.74 | $271.98 (-3.46%) | $287.33 | $270.67 | 486.74 K | $7.27 B |
| 11/12/2025 | $283.00 | $285.04 (0.72%) | $289.75 | $282.90 | 295.70 K | $7.62 B |
| 11/11/2025 | $280.13 | $280.93 (0.29%) | $281.97 | $272.84 | 377.13 K | $7.51 B |
| 11/10/2025 | $283.29 | $277.61 (-2.01%) | $283.29 | $270.19 | 567.13 K | $7.42 B |
| 11/07/2025 | $274.00 | $282.31 (3.03%) | $284.11 | $270.10 | 358.11 K | $7.55 B |
| 11/06/2025 | $281.55 | $273.81 (-2.75%) | $282.50 | $272.39 | 480.70 K | $7.32 B |
| 11/05/2025 | $284.71 | $282.93 (-0.63%) | $289.62 | $275.11 | 410.66 K | $7.57 B |
| 11/04/2025 | $282.25 | $288.23 (2.12%) | $288.88 | $277.53 | 483.34 K | $7.71 B |
| 11/03/2025 | $291.20 | $284.58 (-2.27%) | $291.57 | $276.46 | 472.62 K | $7.61 B |
| 10/31/2025 | $278.07 | $292.50 (5.19%) | $295.55 | $275.11 | 664.64 K | $7.82 B |
| 10/30/2025 | $278.00 | $283.47 (1.97%) | $288.56 | $266.08 | 1.74 M | $7.58 B |
| 10/29/2025 | $284.35 | $277.36 (-2.46%) | $290.09 | $276.00 | 1.35 M | $7.42 B |
| 10/28/2025 | $291.44 | $284.33 (-2.44%) | $291.63 | $283.77 | 543.53 K | $7.60 B |
| 10/27/2025 | $290.79 | $289.32 (-0.51%) | $292.96 | $285.00 | 500.40 K | $7.74 B |
| 10/24/2025 | $296.23 | $290.15 (-2.05%) | $298.79 | $289.12 | 396.79 K | $7.76 B |
| 10/23/2025 | $305.54 | $291.98 (-4.44%) | $308.84 | $287.10 | 683.38 K | $7.81 B |
| 10/22/2025 | $315.45 | $309.34 (-1.94%) | $321.05 | $308.93 | 526.70 K | $8.27 B |
| 10/21/2025 | $308.71 | $318.53 (3.18%) | $320.70 | $308.59 | 398.91 K | $8.52 B |
| 10/20/2025 | $307.75 | $310.39 (0.86%) | $320.39 | $307.75 | 374.51 K | $8.30 B |
| 10/17/2025 | $301.62 | $306.64 (1.66%) | $309.00 | $301.62 | 490.90 K | $8.20 B |
| 10/16/2025 | $304.95 | $304.31 (-0.21%) | $309.00 | $299.04 | 597.30 K | $8.14 B |
| 10/15/2025 | $306.19 | $296.77 (-3.08%) | $306.19 | $295.95 | 399.40 K | $7.94 B |
| 10/14/2025 | $291.75 | $298.06 (2.16%) | $300.93 | $291.01 | 388.50 K | $7.97 B |
| 10/13/2025 | $300.26 | $296.50 (-1.25%) | $303.41 | $295.21 | 240.20 K | $7.93 B |
| 10/10/2025 | $317.40 | $294.23 (-7.3%) | $318.49 | $292.42 | 402.48 K | $7.87 B |
| 10/09/2025 | $320.56 | $315.38 (-1.62%) | $322.87 | $309.92 | 295.60 K | $8.43 B |
| 10/08/2025 | $305.39 | $322.40 (5.57%) | $325.65 | $298.34 | 663.80 K | $8.62 B |
| 10/07/2025 | $308.37 | $305.58 (-0.9%) | $314.02 | $302.66 | 325.33 K | $8.17 B |
| 10/06/2025 | $297.73 | $309.28 (3.88%) | $314.09 | $293.19 | 615.55 K | $8.27 B |
| 10/03/2025 | $294.88 | $297.42 (0.86%) | $307.27 | $294.36 | 509.70 K | $7.95 B |
| 10/02/2025 | $293.15 | $293.90 (0.26%) | $297.07 | $289.84 | 497.40 K | $7.86 B |
| 10/01/2025 | $294.70 | $293.88 (-0.28%) | $295.20 | $286.27 | 573.95 K | $7.86 B |
| 09/30/2025 | $293.79 | $299.36 (1.9%) | $299.66 | $289.00 | 472.10 K | $8.00 B |
| 09/29/2025 | $297.54 | $294.65 (-0.97%) | $297.54 | $285.00 | 677.80 K | $7.88 B |
| 09/26/2025 | $302.01 | $293.57 (-2.79%) | $308.59 | $280.91 | 722.28 K | $7.85 B |
| 09/25/2025 | $297.31 | $301.31 (1.35%) | $302.57 | $295.23 | 261.70 K | $8.06 B |
| 09/24/2025 | $300.30 | $300.08 (-0.07%) | $307.87 | $298.43 | 244.14 K | $8.02 B |
| 09/23/2025 | $303.00 | $302.35 (-0.21%) | $311.38 | $299.38 | 324.53 K | $8.08 B |
| 09/22/2025 | $309.78 | $302.82 (-2.25%) | $309.78 | $301.01 | 561.80 K | $8.10 B |
| 09/19/2025 | $315.09 | $310.04 (-1.6%) | $315.09 | $307.18 | 413.32 K | $8.29 B |
| 09/18/2025 | $312.59 | $314.83 (0.72%) | $322.14 | $310.00 | 421.54 K | $8.42 B |
| 09/17/2025 | $321.91 | $308.15 (-4.27%) | $330.00 | $307.64 | 720.20 K | $8.24 B |
| 09/16/2025 | $322.40 | $328.60 (1.92%) | $329.62 | $315.83 | 756.80 K | $8.79 B |
| 09/15/2025 | $313.17 | $319.50 (2.02%) | $320.00 | $310.71 | 565.34 K | $8.54 B |
| 09/12/2025 | $313.41 | $312.63 (-0.25%) | $315.25 | $309.20 | 343.14 K | $8.36 B |
| 09/11/2025 | $307.57 | $315.78 (2.67%) | $318.40 | $307.57 | 491.20 K | $8.44 B |
| 09/10/2025 | $312.36 | $307.41 (-1.58%) | $313.56 | $299.50 | 412.00 K | $8.22 B |
| 09/09/2025 | $312.13 | $306.24 (-1.89%) | $313.39 | $302.89 | 508.20 K | $8.19 B |
| 09/08/2025 | $312.48 | $312.06 (-0.13%) | $313.25 | $305.87 | 562.60 K | $8.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
