-
5 DAY PERFORMANCE
+1.38% -
1 MONTH PERFORMANCE
+16.34% -
3 MONTH PERFORMANCE
-7.26% -
6 MONTH PERFORMANCE
-25.36% -
YEAR-TO-DATE PERFORMANCE
-0.23% -
1 YEAR PERFORMANCE
+9.68%
Saia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $436.49 | $437.26 (0.18%) | $448.68 | $430.07 | 303,464 | $11.67 B |
| 09/27/2024 | $436.60 | $434.62 (-0.45%) | $447.00 | $428.03 | 225,400 | $11.60 B |
| 09/26/2024 | $455.58 | $431.28 (-5.33%) | $460.73 | $425.12 | 393,203 | $11.51 B |
| 09/25/2024 | $458.03 | $450.27 (-1.69%) | $462.63 | $448.58 | 285,614 | $12.02 B |
| 09/24/2024 | $443.93 | $455.73 (2.66%) | $456.21 | $442.14 | 419,426 | $12.16 B |
| 09/23/2024 | $440.54 | $441.54 (0.23%) | $442.39 | $434.21 | 352,107 | $11.79 B |
| 09/20/2024 | $449.32 | $436.78 (-2.79%) | $449.32 | $430.27 | 530,500 | $11.66 B |
| 09/19/2024 | $455.80 | $453.83 (-0.43%) | $465.74 | $451.18 | 264,200 | $12.11 B |
| 09/18/2024 | $441.71 | $444.29 (0.58%) | $458.07 | $434.09 | 332,700 | $11.86 B |
| 09/17/2024 | $439.89 | $438.37 (-0.35%) | $448.83 | $436.08 | 288,300 | $11.70 B |
| 09/16/2024 | $433.11 | $434.81 (0.39%) | $439.57 | $431.30 | 216,600 | $11.61 B |
| 09/13/2024 | $424.17 | $432.49 (1.96%) | $436.52 | $423.10 | 221,900 | $11.54 B |
| 09/12/2024 | $422.05 | $420.18 (-0.44%) | $425.07 | $417.26 | 271,400 | $11.22 B |
| 09/11/2024 | $415.21 | $421.14 (1.43%) | $422.30 | $397.61 | 235,900 | $11.24 B |
| 09/10/2024 | $410.77 | $415.64 (1.19%) | $420.23 | $407.09 | 339,337 | $11.09 B |
| 09/09/2024 | $405.70 | $410.82 (1.26%) | $414.20 | $403.93 | 307,548 | $10.97 B |
| 09/06/2024 | $399.77 | $402.39 (0.66%) | $408.67 | $392.34 | 341,442 | $10.74 B |
| 09/05/2024 | $411.03 | $398.37 (-3.08%) | $411.03 | $387.78 | 584,508 | $10.63 B |
| 09/04/2024 | $405.27 | $417.31 (2.97%) | $420.51 | $397.61 | 734,434 | $11.14 B |
| 09/03/2024 | $373.62 | $380.58 (1.86%) | $388.94 | $372.25 | 386,257 | $10.16 B |
| 08/30/2024 | $374.53 | $375.83 (0.35%) | $380.60 | $363.82 | 509,500 | $10.03 B |
| 08/29/2024 | $374.00 | $374.27 (0.07%) | $374.93 | $367.91 | 423,400 | $9.99 B |
| 08/28/2024 | $374.78 | $371.34 (-0.92%) | $376.85 | $369.56 | 239,610 | $9.91 B |
| 08/27/2024 | $387.98 | $374.70 (-3.42%) | $387.98 | $370.42 | 345,741 | $10.00 B |
| 08/26/2024 | $403.07 | $392.49 (-2.62%) | $407.92 | $392.00 | 202,000 | $10.48 B |
| 08/23/2024 | $398.00 | $402.33 (1.09%) | $405.05 | $393.91 | 215,260 | $10.74 B |
| 08/22/2024 | $396.85 | $394.27 (-0.65%) | $400.17 | $391.00 | 183,953 | $10.52 B |
| 08/21/2024 | $391.36 | $397.52 (1.57%) | $399.05 | $385.63 | 165,300 | $10.61 B |
| 08/20/2024 | $390.00 | $384.19 (-1.49%) | $392.44 | $379.16 | 262,500 | $10.25 B |
| 08/19/2024 | $392.36 | $389.75 (-0.67%) | $392.36 | $385.70 | 213,800 | $10.40 B |
| 08/16/2024 | $385.49 | $392.49 (1.82%) | $395.86 | $382.99 | 347,732 | $10.48 B |
| 08/15/2024 | $379.89 | $386.63 (1.77%) | $394.21 | $379.48 | 353,932 | $10.32 B |
| 08/14/2024 | $377.66 | $375.30 (-0.62%) | $380.01 | $369.05 | 212,934 | $10.02 B |
| 08/13/2024 | $370.87 | $374.80 (1.06%) | $380.07 | $368.02 | 443,400 | $10.00 B |
| 08/12/2024 | $369.49 | $367.60 (-0.51%) | $372.16 | $360.91 | 385,100 | $9.81 B |
| 08/09/2024 | $384.07 | $371.11 (-3.37%) | $386.86 | $369.56 | 397,371 | $9.91 B |
| 08/08/2024 | $385.86 | $384.71 (-0.3%) | $389.17 | $378.71 | 349,539 | $10.27 B |
| 08/07/2024 | $394.22 | $381.15 (-3.32%) | $399.38 | $378.76 | 307,500 | $10.17 B |
| 08/06/2024 | $381.54 | $389.99 (2.21%) | $398.84 | $375.05 | 452,900 | $10.41 B |
| 08/05/2024 | $364.43 | $377.94 (3.71%) | $393.62 | $358.90 | 496,000 | $10.09 B |
| 08/02/2024 | $386.00 | $383.24 (-0.72%) | $388.01 | $368.75 | 552,900 | $10.23 B |
| 08/01/2024 | $421.80 | $395.01 (-6.35%) | $425.21 | $390.04 | 657,781 | $10.54 B |
| 07/31/2024 | $412.22 | $417.85 (1.37%) | $427.78 | $409.53 | 593,700 | $11.15 B |
| 07/30/2024 | $389.99 | $408.61 (4.77%) | $414.18 | $389.99 | 667,536 | $10.91 B |
| 07/29/2024 | $397.33 | $386.21 (-2.8%) | $407.14 | $381.74 | 880,157 | $10.31 B |
| 07/26/2024 | $396.30 | $396.43 (0.03%) | $427.67 | $386.01 | 2.67 M | $10.58 B |
| 07/25/2024 | $479.14 | $489.11 (2.08%) | $506.49 | $475.43 | 1.13 M | $13.05 B |
| 07/24/2024 | $482.31 | $482.56 (0.05%) | $499.50 | $460.05 | 549,034 | $12.88 B |
| 07/23/2024 | $488.41 | $482.29 (-1.25%) | $501.70 | $480.09 | 484,646 | $12.87 B |
| 07/22/2024 | $487.56 | $490.51 (0.61%) | $494.44 | $475.03 | 351,987 | $13.08 B |
| 07/19/2024 | $482.64 | $485.21 (0.53%) | $488.34 | $476.09 | 388,028 | $12.94 B |
| 07/18/2024 | $483.37 | $482.42 (-0.2%) | $490.60 | $469.70 | 622,390 | $12.87 B |
| 07/17/2024 | $500.58 | $483.74 (-3.36%) | $507.00 | $478.32 | 530,461 | $12.90 B |
| 07/16/2024 | $483.80 | $509.42 (5.3%) | $510.76 | $480.60 | 428,968 | $13.59 B |
| 07/15/2024 | $458.75 | $480.64 (4.77%) | $482.10 | $458.75 | 338,246 | $12.82 B |
| 07/12/2024 | $453.70 | $455.02 (0.29%) | $462.89 | $450.42 | 271,247 | $12.14 B |
| 07/11/2024 | $446.87 | $450.68 (0.85%) | $457.26 | $441.37 | 340,557 | $12.02 B |
| 07/10/2024 | $441.09 | $440.47 (-0.14%) | $443.26 | $432.44 | 383,267 | $11.75 B |
| 07/09/2024 | $460.43 | $438.51 (-4.76%) | $460.43 | $437.82 | 520,895 | $11.70 B |
| 07/08/2024 | $464.02 | $459.60 (-0.95%) | $468.22 | $444.02 | 440,354 | $12.26 B |
| 07/05/2024 | $471.38 | $464.23 (-1.52%) | $471.44 | $459.17 | 221,737 | $12.38 B |
| 07/03/2024 | $464.71 | $470.22 (1.19%) | $480.12 | $464.71 | 165,972 | $12.54 B |
| 07/02/2024 | $472.35 | $466.37 (-1.27%) | $474.69 | $463.78 | 209,244 | $12.44 B |
| 07/01/2024 | $474.29 | $471.47 (-0.59%) | $480.20 | $468.69 | 279,995 | $12.58 B |