5 DAY PERFORMANCE
+5.70%
1 MONTH PERFORMANCE
-29.99%
3 MONTH PERFORMANCE
-45.92%
6 MONTH PERFORMANCE
-45.99%
YEAR-TO-DATE PERFORMANCE
-43.03%
1 YEAR PERFORMANCE
-36.05%
Saia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $243.75 | $259.47 (6.45%) | $267.90 | $244.94 | 1.14 M | $6.90 B |
| 05/01/2025 | $238.53 | $240.16 (0.68%) | $242.76 | $231.69 | 1.47 M | $6.42 B |
| 04/30/2025 | $234.98 | $244.00 (3.84%) | $244.87 | $229.17 | 1.88 M | $6.52 B |
| 04/29/2025 | $233.38 | $236.65 (1.4%) | $239.45 | $229.12 | 2.00 M | $6.32 B |
| 04/28/2025 | $245.33 | $237.11 (-3.35%) | $249.44 | $236.35 | 1.85 M | $6.34 B |
| 04/25/2025 | $265.67 | $245.63 (-7.54%) | $276.00 | $229.21 | 4.57 M | $6.56 B |
| 04/24/2025 | $339.21 | $354.22 (4.42%) | $354.78 | $335.01 | 559,800 | $9.46 B |
| 04/23/2025 | $344.05 | $341.48 (-0.75%) | $362.49 | $336.92 | 558,305 | $9.12 B |
| 04/22/2025 | $327.15 | $331.28 (1.26%) | $335.67 | $323.01 | 339,233 | $8.84 B |
| 04/21/2025 | $328.70 | $326.66 (-0.62%) | $328.93 | $314.67 | 414,913 | $8.72 B |
| 04/17/2025 | $321.49 | $334.55 (4.06%) | $337.01 | $321.49 | 426,910 | $8.93 B |
| 04/16/2025 | $324.47 | $318.50 (-1.84%) | $325.90 | $311.02 | 528,508 | $8.50 B |
| 04/15/2025 | $336.41 | $330.72 (-1.69%) | $342.36 | $324.55 | 399,502 | $8.83 B |
| 04/14/2025 | $344.06 | $340.64 (-0.99%) | $348.63 | $330.82 | 480,600 | $9.09 B |
| 04/11/2025 | $346.87 | $330.37 (-4.76%) | $346.87 | $321.73 | 850,400 | $8.82 B |
| 04/10/2025 | $362.61 | $351.45 (-3.08%) | $366.91 | $334.59 | 672,125 | $9.38 B |
| 04/09/2025 | $317.03 | $374.80 (18.22%) | $386.01 | $316.24 | 937,818 | $10.01 B |
| 04/08/2025 | $337.30 | $323.07 (-4.22%) | $342.33 | $317.24 | 528,500 | $8.62 B |
| 04/07/2025 | $317.65 | $325.31 (2.41%) | $355.71 | $304.40 | 901,222 | $8.68 B |
| 04/04/2025 | $306.00 | $322.38 (5.35%) | $330.16 | $287.50 | 1.96 M | $8.61 B |
| 04/03/2025 | $348.24 | $319.97 (-8.12%) | $357.00 | $307.73 | 1.02 M | $8.54 B |
| 04/02/2025 | $346.90 | $370.82 (6.9%) | $374.78 | $346.90 | 529,857 | $9.90 B |
| 04/01/2025 | $348.97 | $354.77 (1.66%) | $361.94 | $344.77 | 855,020 | $9.47 B |
| 03/31/2025 | $352.50 | $349.43 (-0.87%) | $360.44 | $345.65 | 752,900 | $9.33 B |
| 03/28/2025 | $375.27 | $359.00 (-4.34%) | $375.27 | $356.80 | 453,433 | $9.58 B |
| 03/27/2025 | $375.50 | $376.00 (0.13%) | $379.25 | $368.14 | 708,100 | $10.04 B |
| 03/26/2025 | $377.53 | $377.04 (-0.13%) | $384.24 | $372.97 | 675,212 | $10.07 B |
| 03/25/2025 | $379.62 | $378.49 (-0.3%) | $385.48 | $370.76 | 548,100 | $10.10 B |
| 03/24/2025 | $370.03 | $381.49 (3.1%) | $381.81 | $365.00 | 378,200 | $10.18 B |
| 03/21/2025 | $346.47 | $362.90 (4.74%) | $363.38 | $344.35 | 539,211 | $9.69 B |
| 03/20/2025 | $345.73 | $352.28 (1.89%) | $354.66 | $342.68 | 553,944 | $9.40 B |
| 03/19/2025 | $359.52 | $350.65 (-2.47%) | $359.52 | $343.61 | 650,800 | $9.36 B |
| 03/18/2025 | $355.41 | $349.29 (-1.72%) | $358.39 | $346.09 | 376,500 | $9.32 B |
| 03/17/2025 | $352.40 | $358.70 (1.79%) | $359.58 | $345.77 | 501,777 | $9.58 B |
| 03/14/2025 | $360.20 | $353.64 (-1.82%) | $360.20 | $347.13 | 638,032 | $9.44 B |
| 03/13/2025 | $368.47 | $352.36 (-4.37%) | $368.47 | $347.11 | 673,600 | $9.41 B |
| 03/12/2025 | $370.00 | $370.19 (0.05%) | $378.77 | $361.72 | 785,336 | $9.88 B |
| 03/11/2025 | $365.61 | $361.59 (-1.1%) | $372.58 | $359.98 | 603,901 | $9.65 B |
| 03/10/2025 | $369.91 | $366.60 (-0.89%) | $377.51 | $365.53 | 666,196 | $9.79 B |
| 03/07/2025 | $385.61 | $375.92 (-2.51%) | $391.12 | $367.36 | 458,604 | $10.04 B |
| 03/06/2025 | $392.48 | $382.61 (-2.51%) | $399.04 | $380.92 | 435,926 | $10.21 B |
| 03/05/2025 | $398.73 | $395.19 (-0.89%) | $402.04 | $382.82 | 646,037 | $10.55 B |
| 03/04/2025 | $391.00 | $397.14 (1.57%) | $405.81 | $371.73 | 722,700 | $10.60 B |
| 03/03/2025 | $411.00 | $390.34 (-5.03%) | $419.68 | $388.82 | 386,300 | $10.42 B |
| 02/28/2025 | $398.86 | $409.44 (2.65%) | $420.09 | $394.58 | 506,302 | $10.93 B |
| 02/27/2025 | $407.31 | $397.91 (-2.31%) | $412.77 | $397.42 | 284,417 | $10.62 B |
| 02/26/2025 | $414.04 | $404.34 (-2.34%) | $430.35 | $402.24 | 738,000 | $10.79 B |
| 02/25/2025 | $418.50 | $410.42 (-1.93%) | $420.92 | $395.51 | 615,399 | $10.96 B |
| 02/24/2025 | $415.61 | $420.35 (1.14%) | $421.00 | $408.38 | 547,049 | $11.22 B |
| 02/21/2025 | $450.24 | $406.65 (-9.68%) | $450.24 | $387.65 | 1.26 M | $10.86 B |
| 02/20/2025 | $473.14 | $453.90 (-4.07%) | $473.14 | $449.12 | 365,811 | $12.12 B |
| 02/19/2025 | $496.84 | $476.40 (-4.11%) | $499.10 | $476.38 | 402,200 | $12.72 B |
| 02/18/2025 | $488.67 | $504.96 (3.33%) | $507.39 | $488.67 | 291,800 | $13.48 B |
| 02/14/2025 | $482.96 | $487.53 (0.95%) | $494.70 | $482.96 | 243,511 | $13.01 B |
| 02/13/2025 | $476.06 | $482.19 (1.29%) | $483.44 | $465.34 | 324,338 | $12.87 B |
| 02/12/2025 | $483.01 | $476.90 (-1.26%) | $489.96 | $476.77 | 334,000 | $12.73 B |
| 02/11/2025 | $496.24 | $492.55 (-0.74%) | $497.05 | $489.71 | 211,800 | $13.15 B |
| 02/10/2025 | $494.18 | $495.99 (0.37%) | $497.42 | $482.42 | 264,600 | $13.24 B |
| 02/07/2025 | $511.00 | $489.51 (-4.21%) | $511.00 | $489.19 | 274,800 | $13.07 B |
| 02/06/2025 | $509.99 | $508.47 (-0.3%) | $538.03 | $499.02 | 639,000 | $13.57 B |
| 02/05/2025 | $481.99 | $503.01 (4.36%) | $503.51 | $481.70 | 525,400 | $13.43 B |
| 02/04/2025 | $466.86 | $479.27 (2.66%) | $481.71 | $465.11 | 404,800 | $12.79 B |
| 02/03/2025 | $532.99 | $470.41 (-11.74%) | $532.99 | $461.82 | 1.14 M | $12.56 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.
