5 DAY PERFORMANCE
-5.22%
1 MONTH PERFORMANCE
-19.22%
3 MONTH PERFORMANCE
+4.74%
6 MONTH PERFORMANCE
-3.40%
YEAR-TO-DATE PERFORMANCE
-1.14%
1 YEAR PERFORMANCE
+5.38%
Saia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $458.32 | $450.86 (-1.63%) | $461.76 | $450.34 | 65,558 | |
| 12/31/2024 | $460.57 | $455.73 (-1.05%) | $465.13 | $454.35 | 256,338 | $12.17 B |
| 12/30/2024 | $470.64 | $459.40 (-2.39%) | $470.64 | $453.71 | 390,400 | $12.26 B |
| 12/27/2024 | $470.13 | $475.31 (1.1%) | $476.49 | $465.87 | 151,500 | $12.69 B |
| 12/26/2024 | $474.11 | $476.17 (0.43%) | $481.19 | $470.28 | 311,459 | $12.71 B |
| 12/24/2024 | $464.04 | $476.03 (2.58%) | $476.36 | $464.04 | 98,800 | $12.71 B |
| 12/23/2024 | $473.40 | $464.85 (-1.81%) | $474.58 | $458.89 | 396,231 | $12.41 B |
| 12/20/2024 | $491.12 | $473.40 (-3.61%) | $494.00 | $451.47 | 1.21 M | $12.64 B |
| 12/19/2024 | $515.62 | $494.93 (-4.01%) | $527.23 | $493.39 | 335,200 | $13.21 B |
| 12/18/2024 | $535.95 | $510.69 (-4.71%) | $545.12 | $508.66 | 433,513 | $13.63 B |
| 12/17/2024 | $536.85 | $532.83 (-0.75%) | $538.58 | $526.67 | 324,800 | $14.22 B |
| 12/16/2024 | $525.65 | $536.31 (2.03%) | $537.12 | $520.18 | 308,596 | $14.32 B |
| 12/13/2024 | $524.77 | $528.65 (0.74%) | $534.32 | $519.37 | 254,017 | $14.11 B |
| 12/12/2024 | $520.95 | $524.08 (0.6%) | $527.69 | $510.93 | 191,942 | $13.99 B |
| 12/11/2024 | $529.18 | $521.47 (-1.46%) | $529.18 | $520.79 | 368,900 | $13.92 B |
| 12/10/2024 | $514.69 | $522.97 (1.61%) | $525.88 | $513.28 | 357,900 | $13.96 B |
| 12/09/2024 | $519.33 | $516.18 (-0.61%) | $521.03 | $508.35 | 631,000 | $13.78 B |
| 12/06/2024 | $524.94 | $515.93 (-1.72%) | $532.87 | $510.40 | 350,000 | $13.77 B |
| 12/05/2024 | $550.75 | $516.83 (-6.16%) | $550.75 | $516.12 | 314,400 | $13.80 B |
| 12/04/2024 | $544.21 | $542.36 (-0.34%) | $551.79 | $530.42 | 383,000 | $14.48 B |
| 12/03/2024 | $540.81 | $547.97 (1.32%) | $553.00 | $536.93 | 470,621 | $14.63 B |
| 12/02/2024 | $581.12 | $557.74 (-4.02%) | $581.12 | $551.94 | 188,748 | $14.89 B |
| 11/29/2024 | $577.38 | $569.08 (-1.44%) | $587.87 | $568.21 | 160,700 | $15.19 B |
| 11/27/2024 | $566.15 | $564.38 (-0.31%) | $578.27 | $554.55 | 421,200 | $15.07 B |
| 11/26/2024 | $552.11 | $565.96 (2.51%) | $568.31 | $545.00 | 317,347 | $15.11 B |
| 11/25/2024 | $548.87 | $557.27 (1.53%) | $566.83 | $544.24 | 308,563 | $14.88 B |
| 11/22/2024 | $551.50 | $541.69 (-1.78%) | $553.95 | $540.28 | 267,500 | $14.46 B |
| 11/21/2024 | $537.77 | $549.19 (2.12%) | $560.82 | $537.77 | 588,500 | $14.66 B |
| 11/20/2024 | $512.13 | $530.00 (3.49%) | $532.76 | $511.73 | 271,600 | $14.15 B |
| 11/19/2024 | $514.57 | $515.88 (0.25%) | $519.59 | $512.02 | 187,000 | $13.77 B |
| 11/18/2024 | $522.56 | $518.17 (-0.84%) | $530.00 | $516.27 | 253,400 | $13.83 B |
| 11/15/2024 | $536.03 | $522.37 (-2.55%) | $540.00 | $519.57 | 337,176 | $13.94 B |
| 11/14/2024 | $539.35 | $542.32 (0.55%) | $547.16 | $534.95 | 179,600 | $14.48 B |
| 11/13/2024 | $547.75 | $537.20 (-1.93%) | $548.13 | $536.45 | 234,300 | $14.34 B |
| 11/12/2024 | $556.51 | $545.73 (-1.94%) | $558.04 | $539.46 | 281,900 | $14.57 B |
| 11/11/2024 | $547.63 | $558.10 (1.91%) | $569.65 | $547.63 | 312,200 | $14.90 B |
| 11/08/2024 | $555.56 | $544.89 (-1.92%) | $558.43 | $543.81 | 447,516 | $14.55 B |
| 11/07/2024 | $568.61 | $545.09 (-4.14%) | $568.61 | $543.27 | 663,839 | $14.55 B |
| 11/06/2024 | $599.91 | $568.02 (-5.32%) | $624.55 | $536.28 | 750,721 | $15.16 B |
| 11/05/2024 | $485.31 | $500.83 (3.2%) | $500.92 | $485.31 | 184,400 | $13.37 B |
| 11/04/2024 | $477.49 | $486.14 (1.81%) | $493.65 | $476.05 | 188,924 | $12.98 B |
| 11/01/2024 | $493.90 | $480.69 (-2.67%) | $497.03 | $479.39 | 262,647 | $12.83 B |
| 10/31/2024 | $485.21 | $488.61 (0.7%) | $491.87 | $484.22 | 259,748 | $13.04 B |
| 10/30/2024 | $474.11 | $491.33 (3.63%) | $507.24 | $474.11 | 536,534 | $13.12 B |
| 10/29/2024 | $479.99 | $476.99 (-0.63%) | $483.58 | $471.11 | 507,720 | $12.73 B |
| 10/28/2024 | $464.67 | $479.38 (3.17%) | $482.57 | $463.23 | 573,500 | $12.80 B |
| 10/25/2024 | $439.79 | $461.65 (4.97%) | $469.34 | $420.93 | 1.12 M | $12.32 B |
| 10/24/2024 | $414.80 | $414.43 (-0.09%) | $419.33 | $410.95 | 825,302 | $11.06 B |
| 10/23/2024 | $421.32 | $412.89 (-2%) | $426.00 | $412.60 | 649,369 | $11.02 B |
| 10/22/2024 | $417.61 | $429.89 (2.94%) | $430.90 | $414.87 | 409,719 | $11.48 B |
| 10/21/2024 | $429.40 | $422.58 (-1.59%) | $430.20 | $421.63 | 276,634 | $11.28 B |
| 10/18/2024 | $447.68 | $436.69 (-2.45%) | $447.68 | $434.55 | 297,200 | $11.66 B |
| 10/17/2024 | $456.42 | $446.68 (-2.13%) | $460.93 | $446.28 | 219,100 | $11.92 B |
| 10/16/2024 | $461.50 | $459.66 (-0.4%) | $472.85 | $458.31 | 219,737 | $12.27 B |
| 10/15/2024 | $462.73 | $452.66 (-2.18%) | $465.33 | $451.84 | 279,327 | $12.08 B |
| 10/14/2024 | $459.61 | $461.97 (0.51%) | $464.24 | $453.09 | 247,847 | $12.33 B |
| 10/11/2024 | $442.35 | $463.37 (4.75%) | $464.13 | $434.71 | 273,840 | $12.37 B |
| 10/10/2024 | $445.01 | $440.85 (-0.93%) | $446.13 | $437.33 | 205,800 | $11.77 B |
| 10/09/2024 | $451.07 | $447.83 (-0.72%) | $453.77 | $445.87 | 361,900 | $11.95 B |
| 10/08/2024 | $427.51 | $436.81 (2.18%) | $441.43 | $426.83 | 182,400 | $11.66 B |
| 10/07/2024 | $424.12 | $424.84 (0.17%) | $427.37 | $414.68 | 233,500 | $11.34 B |
| 10/04/2024 | $431.77 | $428.14 (-0.84%) | $436.85 | $421.89 | 401,242 | $11.43 B |
| 10/03/2024 | $429.35 | $426.36 (-0.7%) | $433.22 | $423.38 | 315,727 | $11.38 B |
| 10/02/2024 | $432.20 | $430.14 (-0.48%) | $436.81 | $426.07 | 291,200 | $11.48 B |