5 DAY PERFORMANCE
+2.02%
1 MONTH PERFORMANCE
+15.22%
3 MONTH PERFORMANCE
+56.77%
6 MONTH PERFORMANCE
+33.82%
YEAR-TO-DATE PERFORMANCE
+20.26%
1 YEAR PERFORMANCE
-13.49%
Saia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $387.91 | $392.67 (1.23%) | $395.27 | $387.91 | 249.64 K | $10.50 B |
| 02/18/2026 | $384.76 | $390.35 (1.45%) | $394.48 | $381.24 | 277.70 K | $10.44 B |
| 02/17/2026 | $387.05 | $388.35 (0.34%) | $394.35 | $383.86 | 403.20 K | $10.39 B |
| 02/13/2026 | $381.88 | $384.91 (0.79%) | $390.09 | $379.59 | 565.02 K | $10.29 B |
| 02/12/2026 | $396.45 | $379.08 (-4.38%) | $396.45 | $357.64 | 821.91 K | $10.14 B |
| 02/11/2026 | $385.69 | $388.68 (0.78%) | $404.11 | $385.30 | 645.92 K | $10.40 B |
| 02/10/2026 | $389.60 | $381.64 (-2.04%) | $396.49 | $374.50 | 1.41 M | $10.21 B |
| 02/09/2026 | $414.83 | $409.60 (-1.26%) | $416.51 | $401.80 | 822.84 K | $10.95 B |
| 02/06/2026 | $402.35 | $415.46 (3.26%) | $417.85 | $400.31 | 762.70 K | $11.11 B |
| 02/05/2026 | $406.82 | $404.75 (-0.51%) | $412.57 | $398.00 | 649.71 K | $10.83 B |
| 02/04/2026 | $374.85 | $405.95 (8.3%) | $406.18 | $374.85 | 1.00 M | $10.86 B |
| 02/03/2026 | $367.27 | $374.28 (1.91%) | $381.00 | $365.09 | 435.03 K | $10.01 B |
| 02/02/2026 | $334.87 | $367.75 (9.82%) | $371.64 | $334.87 | 1.05 M | $9.84 B |
| 01/30/2026 | $337.29 | $334.87 (-0.72%) | $341.29 | $334.24 | 497.90 K | $8.96 B |
| 01/29/2026 | $350.00 | $341.78 (-2.35%) | $353.77 | $337.13 | 639.90 K | $9.14 B |
| 01/28/2026 | $351.93 | $349.87 (-0.59%) | $354.99 | $345.68 | 373.90 K | $9.36 B |
| 01/27/2026 | $346.05 | $350.00 (1.14%) | $350.28 | $344.33 | 308.10 K | $9.36 B |
| 01/26/2026 | $350.21 | $346.48 (-1.07%) | $355.91 | $340.94 | 379.53 K | $9.27 B |
| 01/23/2026 | $360.26 | $351.31 (-2.48%) | $362.17 | $347.61 | 455.60 K | $9.40 B |
| 01/22/2026 | $359.44 | $360.34 (0.25%) | $369.64 | $357.15 | 505.80 K | $9.64 B |
| 01/21/2026 | $344.69 | $359.44 (4.28%) | $365.31 | $344.56 | 457.20 K | $9.61 B |
| 01/20/2026 | $345.92 | $340.80 (-1.48%) | $348.92 | $337.77 | 547.41 K | $9.11 B |
| 01/16/2026 | $354.48 | $350.89 (-1.01%) | $358.51 | $346.52 | 533.00 K | $9.38 B |
| 01/15/2026 | $361.00 | $358.75 (-0.62%) | $363.60 | $356.58 | 364.61 K | $9.59 B |
| 01/14/2026 | $353.89 | $358.22 (1.22%) | $362.87 | $350.43 | 503.35 K | $9.58 B |
| 01/13/2026 | $362.02 | $356.58 (-1.5%) | $367.12 | $354.55 | 626.51 K | $9.54 B |
| 01/12/2026 | $366.40 | $365.68 (-0.2%) | $372.48 | $361.37 | 321.10 K | $9.78 B |
| 01/09/2026 | $369.63 | $366.96 (-0.72%) | $376.30 | $362.17 | 435.53 K | $9.81 B |
| 01/08/2026 | $350.88 | $366.69 (4.51%) | $367.81 | $346.59 | 407.04 K | $9.81 B |
| 01/07/2026 | $364.18 | $357.68 (-1.78%) | $369.83 | $354.42 | 437.50 K | $9.57 B |
| 01/06/2026 | $357.94 | $365.62 (2.15%) | $368.40 | $357.44 | 870.43 K | $9.78 B |
| 01/05/2026 | $336.41 | $353.01 (4.93%) | $358.18 | $332.59 | 508.80 K | $9.44 B |
| 01/02/2026 | $327.01 | $337.17 (3.11%) | $337.53 | $323.08 | 257.82 K | $9.02 B |
| 12/31/2025 | $329.06 | $326.52 (-0.77%) | $333.23 | $325.75 | 290.83 K | $8.73 B |
| 12/30/2025 | $329.24 | $332.34 (0.94%) | $333.40 | $327.45 | 385.70 K | $8.89 B |
| 12/29/2025 | $330.61 | $331.34 (0.22%) | $334.40 | $324.87 | 355.20 K | $8.86 B |
| 12/26/2025 | $327.26 | $331.02 (1.15%) | $331.11 | $325.68 | 166.80 K | $8.85 B |
| 12/24/2025 | $323.74 | $329.94 (1.92%) | $331.00 | $323.10 | 154.30 K | $8.82 B |
| 12/23/2025 | $328.53 | $328.31 (-0.07%) | $333.49 | $325.50 | 291.43 K | $8.78 B |
| 12/22/2025 | $321.29 | $330.63 (2.91%) | $331.62 | $319.33 | 472.50 K | $8.84 B |
| 12/19/2025 | $329.09 | $320.29 (-2.67%) | $329.09 | $316.14 | 869.10 K | $8.57 B |
| 12/18/2025 | $332.62 | $329.04 (-1.08%) | $336.59 | $325.87 | 609.60 K | $8.80 B |
| 12/17/2025 | $337.57 | $328.00 (-2.83%) | $340.35 | $327.56 | 435.70 K | $8.77 B |
| 12/16/2025 | $344.71 | $339.77 (-1.43%) | $344.71 | $334.81 | 392.73 K | $9.09 B |
| 12/15/2025 | $344.53 | $339.57 (-1.44%) | $345.85 | $334.27 | 430.61 K | $9.08 B |
| 12/12/2025 | $344.32 | $345.05 (0.21%) | $349.16 | $339.05 | 436.83 K | $9.23 B |
| 12/11/2025 | $347.79 | $343.66 (-1.19%) | $358.50 | $340.00 | 628.71 K | $9.19 B |
| 12/10/2025 | $329.61 | $347.98 (5.57%) | $351.35 | $324.61 | 528.63 K | $9.31 B |
| 12/09/2025 | $333.58 | $329.65 (-1.18%) | $334.58 | $326.89 | 356.50 K | $8.82 B |
| 12/08/2025 | $335.69 | $331.58 (-1.22%) | $339.79 | $329.83 | 476.01 K | $8.87 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 |
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.
