Saia, Inc. SAIA
342.29 USD +11.33 (+3.42%)
Regular-session close
342.36 +0.07 +0.02%
After hours · Nov 13, 4:03 PM ET
332.00 Day range 343.36
250.48 52-week range 487.14
- YTD
- +4.83%
- 1 year
- +25.85%
SAIA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 332.00 | 343.36 | 332.00 | 342.29 | +11.33 | +3.42% | 240,713 |
| Nov 12, 2026 | 339.45 | 342.48 | 329.84 | 330.96 | -8.61 | -2.54% | 375,726 |
| Nov 11, 2026 | 339.56 | 341.37 | 333.17 | 339.57 | +0.09 | +0.03% | 182,700 |
| Nov 10, 2026 | 341.48 | 343.03 | 331.22 | 339.48 | -2.52 | -0.74% | 261,400 |
| Nov 9, 2026 | 336.75 | 350.68 | 336.75 | 342.00 | +10.10 | +3.04% | 344,700 |
| Nov 6, 2026 | 334.86 | 336.93 | 327.20 | 331.90 | -3.27 | -0.98% | 355,000 |
| Nov 5, 2026 | 358.31 | 363.04 | 329.26 | 335.17 | -26.55 | -7.34% | 354,500 |
| Nov 4, 2026 | 359.65 | 364.56 | 347.53 | 361.72 | +8.54 | +2.42% | 541,900 |
| Nov 3, 2026 | 355.54 | 359.42 | 349.42 | 353.18 | -1.69 | -0.48% | 324,500 |
| Nov 2, 2026 | 351.48 | 362.71 | 347.17 | 354.87 | +10.26 | +2.98% | 488,100 |
| Oct 30, 2026 | 344.51 | 352.06 | 340.84 | 344.61 | +1.54 | +0.45% | 560,500 |
| Oct 29, 2026 | 348.00 | 349.01 | 319.58 | 343.07 | +18.45 | +5.68% | 780,600 |
| Oct 28, 2026 | 338.19 | 338.25 | 321.50 | 324.62 | -16.24 | -4.76% | 773,100 |
| Oct 27, 2026 | 329.58 | 341.92 | 327.10 | 340.86 | +13.99 | +4.28% | 255,800 |
| Oct 26, 2026 | 335.06 | 337.60 | 324.18 | 326.87 | -5.27 | -1.59% | 359,100 |
| Oct 23, 2026 | 339.25 | 342.92 | 327.11 | 332.14 | -12.36 | -3.59% | 336,800 |
| Oct 22, 2026 | 336.84 | 347.49 | 335.81 | 344.50 | +5.66 | +1.67% | 393,700 |
| Oct 21, 2026 | 337.25 | 340.65 | 333.70 | 338.84 | +5.18 | +1.55% | 280,200 |
| Oct 20, 2026 | 330.90 | 340.22 | 330.90 | 333.66 | +2.66 | +0.80% | 271,200 |
| Oct 19, 2026 | 338.51 | 339.03 | 330.32 | 331.00 | -4.00 | -1.19% | 337,500 |
| Oct 16, 2026 | 342.00 | 344.54 | 330.70 | 335.00 | -6.46 | -1.89% | 426,700 |
| Oct 15, 2026 | 337.22 | 342.87 | 331.94 | 341.46 | +6.77 | +2.02% | 225,000 |
| Oct 14, 2026 | 331.21 | 335.93 | 326.38 | 334.69 | -0.11 | -0.03% | 294,800 |
| Oct 13, 2026 | 338.94 | 343.29 | 330.98 | 334.80 | -2.72 | -0.81% | 197,500 |
| Oct 12, 2026 | 336.00 | 340.33 | 333.05 | 337.52 | +0.77 | +0.23% | 197,800 |
| Oct 9, 2026 | 341.78 | 343.10 | 336.00 | 336.75 | -4.51 | -1.32% | 218,300 |
| Oct 8, 2026 | 335.16 | 344.21 | 334.55 | 341.26 | +6.54 | +1.95% | 419,100 |
| Oct 7, 2026 | 338.01 | 342.99 | 333.22 | 334.72 | -6.93 | -2.03% | 279,500 |
| Oct 6, 2026 | 348.60 | 352.63 | 338.41 | 341.65 | -4.49 | -1.30% | 344,900 |
| Oct 5, 2026 | 351.18 | 356.56 | 340.28 | 346.14 | -4.98 | -1.42% | 418,100 |
| Oct 2, 2026 | 349.99 | 358.28 | 346.66 | 351.12 | +6.74 | +1.96% | 410,600 |
| Oct 1, 2026 | 330.72 | 345.26 | 326.94 | 344.38 | +10.64 | +3.19% | 444,100 |
| Sep 30, 2026 | 339.05 | 340.00 | 331.24 | 333.74 | -2.58 | -0.77% | 281,800 |
| Sep 29, 2026 | 330.56 | 337.25 | 329.67 | 336.32 | +6.07 | +1.84% | 202,000 |
| Sep 28, 2026 | 324.22 | 332.30 | 322.05 | 330.25 | +6.03 | +1.86% | 392,000 |
| Sep 25, 2026 | 332.19 | 334.62 | 321.54 | 324.22 | -9.00 | -2.70% | 456,300 |
| Sep 24, 2026 | 343.85 | 345.71 | 332.38 | 333.22 | -10.63 | -3.09% | 297,400 |
| Sep 23, 2026 | 347.25 | 352.80 | 341.41 | 343.85 | -4.53 | -1.30% | 373,200 |
| Sep 22, 2026 | 351.22 | 357.71 | 348.00 | 348.38 | +0.34 | +0.10% | 356,200 |
| Sep 21, 2026 | 342.95 | 348.77 | 335.88 | 348.04 | +5.82 | +1.70% | 244,100 |
| Sep 18, 2026 | 341.56 | 343.68 | 336.31 | 342.22 | +0.42 | +0.12% | 383,600 |
| Sep 17, 2026 | 352.65 | 358.40 | 341.50 | 341.80 | -1.73 | -0.50% | 258,700 |
| Sep 16, 2026 | 346.36 | 354.00 | 339.85 | 343.53 | -10.27 | -2.90% | 387,100 |
| Sep 15, 2026 | 351.14 | 359.03 | 347.29 | 353.80 | +2.77 | +0.79% | 348,900 |
| Sep 14, 2026 | 346.24 | 351.99 | 344.67 | 351.03 | -0.02 | -0.01% | 315,000 |
| Sep 11, 2026 | 348.47 | 351.87 | 344.13 | 351.05 | +5.05 | +1.46% | 422,600 |
| Sep 10, 2026 | 347.30 | 354.31 | 344.14 | 346.00 | -0.55 | -0.16% | 313,400 |
| Sep 9, 2026 | 353.60 | 357.86 | 344.25 | 346.55 | -8.29 | -2.34% | 355,700 |
| Sep 8, 2026 | 357.94 | 361.30 | 354.45 | 354.84 | -3.10 | -0.87% | 259,800 |
| Sep 4, 2026 | 344.30 | 358.45 | 341.55 | 357.94 | +12.13 | +3.51% | 466,300 |
| Sep 3, 2026 | 333.48 | 346.07 | 326.01 | 345.81 | +13.77 | +4.15% | 400,700 |
| Sep 2, 2026 | 332.93 | 338.26 | 324.58 | 332.04 | +0.42 | +0.13% | 256,200 |
| Sep 1, 2026 | 350.74 | 356.01 | 330.99 | 331.62 | -23.51 | -6.62% | 485,900 |
| Aug 31, 2026 | 350.33 | 356.78 | 344.89 | 355.13 | +2.88 | +0.82% | 407,500 |
| Aug 28, 2026 | 359.28 | 365.48 | 348.55 | 352.25 | -0.83 | -0.24% | 388,100 |
| Aug 27, 2026 | 349.83 | 358.34 | 349.83 | 353.08 | +3.25 | +0.93% | 371,300 |
| Aug 26, 2026 | 343.57 | 353.53 | 339.60 | 349.83 | +5.91 | +1.72% | 570,700 |
| Aug 25, 2026 | 354.28 | 354.28 | 343.41 | 343.92 | -5.62 | -1.61% | 342,600 |
| Aug 24, 2026 | 363.20 | 365.90 | 344.96 | 349.54 | -12.61 | -3.48% | 368,100 |
| Aug 21, 2026 | 363.25 | 369.44 | 357.87 | 362.15 | +2.52 | +0.70% | 279,800 |
| Aug 20, 2026 | 354.58 | 365.09 | 353.13 | 359.63 | +0.44 | +0.12% | 233,100 |
| Aug 19, 2026 | 374.45 | 375.00 | 357.14 | 359.19 | -9.73 | -2.64% | 319,600 |
| Aug 18, 2026 | 382.19 | 383.29 | 368.00 | 368.92 | -16.30 | -4.23% | 528,200 |
| Aug 17, 2026 | 383.49 | 389.56 | 382.70 | 385.22 | +0.90 | +0.23% | 469,500 |
| Aug 14, 2026 | 375.01 | 385.90 | 375.01 | 384.32 | +4.10 | +1.08% | 610,600 |
65 days, newest first. Daily bars as drawn on the SAIA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.