NasdaqGS - Delayed Quote USD

Saia, Inc. (SAIA)

264.32
-3.72
(-1.39%)
At close: May 23 at 4:00:00 PM EDT
265.22
+0.90
+(0.34%)
After hours: May 23 at 4:39:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 2025261.24265.19260.29264.32264.32427,900
May 22, 2025268.94269.18262.63268.04268.04434,300
May 21, 2025274.50275.96268.38268.75268.75408,600
May 20, 2025281.49283.80276.68277.58277.58314,000
May 19, 2025279.34285.29278.00281.49281.49598,700
May 16, 2025282.00286.81278.83285.10285.10412,900
May 15, 2025283.89288.01276.96279.70279.70658,300
May 14, 2025283.43291.81278.26288.99288.99634,500
May 13, 2025293.10294.83284.88285.05285.05623,400
May 12, 2025286.71305.39285.04292.91292.911,673,000
May 9, 2025263.71268.13260.34260.62260.62479,300
May 8, 2025260.53271.16259.60265.79265.79545,700
May 7, 2025255.39260.99255.00259.97259.97741,300
May 6, 2025256.25261.71251.67254.53254.53479,500
May 5, 2025260.98266.00258.94259.15259.15596,600
May 2, 2025246.00267.90244.94262.33262.331,588,000
May 1, 2025238.53242.76231.69240.16240.161,466,800
Apr 30, 2025234.98244.87229.17244.00244.001,877,900
Apr 29, 2025233.38239.45229.12236.65236.652,004,000
Apr 28, 2025245.33249.44236.35237.11237.111,852,900
Apr 25, 2025265.67276.00229.21245.63245.634,569,500
Apr 24, 2025339.21354.78335.01354.22354.22559,800
Apr 23, 2025344.05362.49336.92341.48341.48558,300
Apr 22, 2025327.15335.67323.01331.28331.28339,100
Apr 21, 2025328.70328.93314.67326.66326.66414,900
Apr 17, 2025321.49337.01321.49334.55334.55426,900
Apr 16, 2025324.47325.90311.02318.50318.50528,500
Apr 15, 2025336.41342.36324.55330.72330.72399,500
Apr 14, 2025344.06348.63330.82340.64340.64480,600
Apr 11, 2025346.87346.87321.73330.37330.37850,400
Apr 10, 2025362.61366.91334.59351.45351.45672,100
Apr 9, 2025317.03386.01316.24374.80374.80937,800
Apr 8, 2025337.30342.33317.24323.07323.07528,500
Apr 7, 2025317.65355.71304.40325.31325.31901,200
Apr 4, 2025306.00330.16287.50322.38322.381,959,800
Apr 3, 2025348.24357.00307.73319.97319.971,022,100
Apr 2, 2025346.90374.78346.90370.82370.82529,800
Apr 1, 2025348.97361.94344.77354.77354.77855,000
Mar 31, 2025352.50360.44345.65349.43349.43752,900
Mar 28, 2025375.27375.27356.80359.00359.00453,400
Mar 27, 2025375.50379.25368.14376.00376.00708,100
Mar 26, 2025377.53384.24372.97377.04377.04675,200
Mar 25, 2025379.62385.48370.76378.49378.49548,100
Mar 24, 2025370.03381.81365.00381.49381.49378,200
Mar 21, 2025346.47363.38344.35362.90362.90539,200
Mar 20, 2025345.73354.66342.68352.28352.28553,900
Mar 19, 2025359.52359.52343.61350.65350.65650,800
Mar 18, 2025355.41358.39346.09349.29349.29376,500
Mar 17, 2025352.40359.58345.77358.70358.70501,600
Mar 14, 2025360.20360.20347.13353.64353.64638,000
Mar 13, 2025368.47368.47347.11352.36352.36673,600
Mar 12, 2025370.00378.77361.72370.19370.19785,300
Mar 11, 2025365.61372.58359.98361.59361.59603,900
Mar 10, 2025369.91377.51365.53366.60366.60666,100
Mar 7, 2025385.61391.12367.36375.92375.92458,600
Mar 6, 2025392.48399.04380.92382.61382.61435,900
Mar 5, 2025398.73402.04382.82395.19395.19646,000
Mar 4, 2025391.00405.81371.73397.14397.14722,700
Mar 3, 2025411.00419.68388.82390.34390.34386,300
Feb 28, 2025398.86420.09394.58409.44409.44506,300
Feb 27, 2025407.31412.77397.42397.91397.91284,400
Feb 26, 2025414.04430.35402.24404.34404.34738,000
Feb 25, 2025418.50420.92395.51410.42410.42615,100
Feb 24, 2025415.61421.00408.38420.35420.35547,000
Feb 21, 2025450.24450.24387.65406.65406.651,255,000
Feb 20, 2025473.14473.14449.12453.90453.90365,800
Feb 19, 2025496.84499.10476.38476.40476.40402,200
Feb 18, 2025488.67507.39488.67504.96504.96291,800
Feb 14, 2025482.96494.70482.96487.53487.53243,500
Feb 13, 2025476.06483.44465.34482.19482.19324,300
Feb 12, 2025483.01489.96476.77476.90476.90334,000
Feb 11, 2025496.24497.05489.71492.55492.55211,800
Feb 10, 2025494.18497.42482.42495.99495.99264,600
Feb 7, 2025511.00511.00489.19489.51489.51274,800
Feb 6, 2025509.99538.03499.02508.47508.47639,000
Feb 5, 2025481.99503.51481.70503.01503.01525,400
Feb 4, 2025466.86481.71465.11479.27479.27404,800
Feb 3, 2025532.99532.99461.82470.41470.411,139,100
Jan 31, 2025494.19504.40476.54480.11480.11575,200
Jan 30, 2025482.58495.07474.64495.00495.00328,400
Jan 29, 2025497.05497.27478.54481.41481.41308,900
Jan 28, 2025503.04503.04492.75495.82495.82286,400
Jan 27, 2025491.73507.79491.73499.83499.83296,700
Jan 24, 2025497.80503.00487.75494.30494.30199,000
Jan 23, 2025508.71508.71494.12501.55501.55184,000
Jan 22, 2025501.87507.13486.46495.70495.70362,200
Jan 21, 2025492.95507.39484.51505.60505.60648,100
Jan 17, 2025481.67492.23478.99486.89486.89593,600
Jan 16, 2025481.27495.49480.48493.04493.04193,700
Jan 15, 2025488.08493.50478.15484.21484.21488,600
Jan 14, 2025466.16471.51459.62470.85470.85207,800
Jan 13, 2025447.34469.65445.99462.87462.87240,600
Jan 10, 2025443.53450.80440.02450.66450.66208,500
Jan 8, 2025453.61455.86447.41448.22448.22293,100
Jan 7, 2025465.96468.35452.34458.25458.25342,300
Jan 6, 2025471.07480.72464.20471.30471.30422,100
Jan 3, 2025448.68468.13445.79465.28465.28316,600
Jan 2, 2025458.32461.76443.31445.33445.33357,100
Dec 31, 2024460.57465.13454.35455.73455.73256,300
Dec 30, 2024470.64470.64453.71459.40459.40390,400
Dec 27, 2024470.13476.49465.87475.31475.31151,500
Dec 26, 2024474.11481.19470.28476.17476.17311,300
Dec 24, 2024464.04476.36464.04476.03476.0398,800
Dec 23, 2024473.40474.58458.89464.85464.85396,200
Dec 20, 2024491.12494.00451.47473.40473.401,210,500
Dec 19, 2024515.62527.23493.39494.93494.93335,200
Dec 18, 2024535.95545.12508.66510.69510.69433,500
Dec 17, 2024536.85538.58526.67532.83532.83324,800
Dec 16, 2024525.65537.12520.18536.31536.31308,500
Dec 13, 2024524.77534.32519.37528.65528.65254,000
Dec 12, 2024520.95527.69510.93524.08524.08191,900
Dec 11, 2024529.18529.18520.79521.47521.47368,900
Dec 10, 2024514.69525.88513.28522.97522.97357,900
Dec 9, 2024519.33521.03508.35516.18516.18631,000
Dec 6, 2024524.94532.87510.40515.93515.93350,000
Dec 5, 2024550.75550.75516.12516.83516.83314,400
Dec 4, 2024544.21551.79530.42542.36542.36383,000
Dec 3, 2024540.81553.00536.93547.97547.97470,600
Dec 2, 2024581.12581.12551.94557.74557.74188,700
Nov 29, 2024577.38587.87568.21569.08569.08160,700
Nov 27, 2024566.15578.27554.55564.38564.38421,200
Nov 26, 2024552.11568.31545.00565.96565.96317,300
Nov 25, 2024548.87566.83544.24557.27557.27308,500
Nov 22, 2024551.50553.95540.28541.69541.69267,500
Nov 21, 2024537.77560.82537.77549.19549.19588,500
Nov 20, 2024512.13532.76511.73530.00530.00271,600
Nov 19, 2024514.57519.59512.02515.88515.88187,000
Nov 18, 2024522.56530.00516.27518.17518.17253,400
Nov 15, 2024536.03540.00519.57522.37522.37337,100
Nov 14, 2024539.35547.16534.95542.32542.32179,600
Nov 13, 2024547.75548.13536.45537.20537.20234,300
Nov 12, 2024556.51558.04539.46545.73545.73281,900
Nov 11, 2024547.63569.65547.63558.10558.10312,200
Nov 8, 2024555.56558.43543.81544.89544.89447,500
Nov 7, 2024568.61568.61543.27545.09545.09663,800
Nov 6, 2024599.91624.55536.28568.02568.02750,700
Nov 5, 2024485.31500.92485.31500.83500.83184,400
Nov 4, 2024477.49493.65476.05486.14486.14188,900
Nov 1, 2024493.90497.03479.39480.69480.69262,600
Oct 31, 2024485.21491.87484.22488.61488.61259,600
Oct 30, 2024474.11507.24474.11491.33491.33536,500
Oct 29, 2024479.99483.58471.11476.99476.99507,700
Oct 28, 2024464.67482.57463.23479.38479.38573,500
Oct 25, 2024439.79469.34420.93461.65461.651,116,500
Oct 24, 2024414.80419.33410.95414.43414.43825,300
Oct 23, 2024421.32426.00412.60412.89412.89649,300
Oct 22, 2024417.61430.90414.87429.89429.89409,700
Oct 21, 2024429.40430.20421.63422.58422.58276,600
Oct 18, 2024447.68447.68434.55436.69436.69297,200
Oct 17, 2024456.42460.93446.28446.68446.68219,100
Oct 16, 2024461.50472.85458.31459.66459.66219,700
Oct 15, 2024462.73465.33451.84452.66452.66279,300
Oct 14, 2024459.61464.24453.09461.97461.97247,800
Oct 11, 2024442.35464.13434.71463.37463.37273,800
Oct 10, 2024445.01446.13437.33440.85440.85205,800
Oct 9, 2024451.07453.77445.87447.83447.83361,900
Oct 8, 2024427.51441.43426.83436.81436.81182,400
Oct 7, 2024424.12427.37414.68424.84424.84233,500
Oct 4, 2024431.77436.85421.89428.14428.14401,200
Oct 3, 2024429.35433.22423.38426.36426.36315,700
Oct 2, 2024432.20436.81426.07430.14430.14291,200
Oct 1, 2024433.39435.00423.30433.68433.68279,000
Sep 30, 2024436.49448.68430.07437.26437.26310,100
Sep 27, 2024436.60447.00428.03434.62434.62225,400
Sep 26, 2024455.58460.73425.12431.28431.28393,200
Sep 25, 2024458.03462.63448.58450.27450.27285,600
Sep 24, 2024443.93456.21442.14455.73455.73419,400
Sep 23, 2024440.54442.39434.21441.54441.54352,100
Sep 20, 2024449.32449.32430.27436.78436.78530,500
Sep 19, 2024455.80465.74451.18453.83453.83264,200
Sep 18, 2024441.71458.07434.09444.29444.29332,700
Sep 17, 2024439.89448.83436.08438.37438.37288,300
Sep 16, 2024433.11439.57431.30434.81434.81216,600
Sep 13, 2024424.17436.52423.10432.49432.49221,900
Sep 12, 2024422.05425.07417.26420.18420.18271,400
Sep 11, 2024415.21422.30397.61421.14421.14235,900
Sep 10, 2024410.77420.23407.09415.64415.64339,300
Sep 9, 2024405.70414.20403.93410.82410.82307,500
Sep 6, 2024399.77408.67392.34402.39402.39341,400
Sep 5, 2024411.03411.03387.78398.37398.37584,500
Sep 4, 2024405.27420.51397.61417.31417.31734,300
Sep 3, 2024373.62388.94372.25380.58380.58386,200
Aug 30, 2024374.53380.60363.82375.83375.83509,500
Aug 29, 2024374.00374.93367.91374.27374.27423,400
Aug 28, 2024374.78376.85369.56371.34371.34239,600
Aug 27, 2024387.98387.98370.42374.70374.70345,700
Aug 26, 2024403.07407.92392.00392.49392.49202,000
Aug 23, 2024398.00405.05393.91402.33402.33215,200
Aug 22, 2024396.85400.17391.00394.27394.27183,900
Aug 21, 2024391.36399.05385.63397.52397.52165,300
Aug 20, 2024390.00392.44379.16384.19384.19262,500
Aug 19, 2024392.36392.36385.70389.75389.75213,800
Aug 16, 2024385.49395.86382.99392.49392.49347,700
Aug 15, 2024379.89394.21379.48386.63386.63353,900
Aug 14, 2024377.66380.01369.05375.30375.30212,900
Aug 13, 2024370.87380.07368.02374.80374.80443,400
Aug 12, 2024369.49372.16360.91367.60367.60385,100
Aug 9, 2024384.07386.86369.56371.11371.11397,200
Aug 8, 2024385.86389.17378.71384.71384.71349,500
Aug 7, 2024394.22399.38378.76381.15381.15307,500
Aug 6, 2024381.54398.84375.05389.99389.99452,900
Aug 5, 2024364.43393.62358.90377.94377.94496,000
Aug 2, 2024386.00388.01368.75383.24383.24552,900
Aug 1, 2024421.80425.21390.04395.01395.01657,700
Jul 31, 2024412.22427.78409.53417.85417.85593,700
Jul 30, 2024389.99414.18389.99408.61408.61667,400
Jul 29, 2024397.33407.14381.74386.21386.21880,100
Jul 26, 2024396.30427.67386.01396.43396.432,671,900
Jul 25, 2024479.14506.49475.43489.11489.111,130,400
Jul 24, 2024482.31499.50460.05482.56482.56549,000
Jul 23, 2024488.41501.70480.09482.29482.29484,600
Jul 22, 2024487.56494.44475.03490.51490.51352,000
Jul 19, 2024482.64488.34476.09485.21485.21388,000
Jul 18, 2024483.37490.60469.70482.42482.42622,400
Jul 17, 2024500.58507.00478.32483.74483.74530,500
Jul 16, 2024483.80510.76480.60509.42509.42428,900
Jul 15, 2024458.75482.10458.75480.64480.64338,200
Jul 12, 2024453.70462.89450.42455.02455.02271,200
Jul 11, 2024446.87457.26441.37450.68450.68340,600
Jul 10, 2024441.09443.26432.44440.47440.47383,300
Jul 9, 2024460.43460.43437.82438.51438.51520,900
Jul 8, 2024464.02468.22444.02459.60459.60440,400
Jul 5, 2024471.38471.44459.17464.23464.23221,700
Jul 3, 2024464.71480.12464.71470.22470.22166,000
Jul 2, 2024472.35474.69463.78466.37466.37209,200
Jul 1, 2024474.29480.20468.69471.47471.47280,000
Jun 28, 2024463.13477.51463.13474.29474.291,001,500
Jun 27, 2024464.65473.70454.76458.70458.70365,700
Jun 26, 2024469.83479.84462.93464.65464.65298,000
Jun 25, 2024464.35468.97458.65466.94466.94215,000
Jun 24, 2024461.61476.62458.29467.05467.05350,400
Jun 21, 2024460.24463.47452.33460.61460.61296,600
Jun 20, 2024454.54463.44454.54460.24460.24354,600
Jun 18, 2024446.47455.15443.99454.00454.00255,300
Jun 17, 2024450.20453.88442.27447.34447.34278,400
Jun 14, 2024450.59453.02429.07452.74452.74463,400
Jun 13, 2024464.97464.97451.52455.90455.90245,500
Jun 12, 2024458.06470.94457.08462.01462.01332,900
Jun 11, 2024446.86455.96439.79454.11454.11339,500
Jun 10, 2024443.58454.76441.07449.01449.01398,100
Jun 7, 2024446.63454.40438.11445.70445.70388,100
Jun 6, 2024444.00453.25434.76452.61452.61455,700
Jun 5, 2024434.50450.80432.37445.40445.40591,100
Jun 4, 2024442.24460.33424.26429.33429.33865,500
Jun 3, 2024411.50415.22396.69402.50402.50684,900
May 31, 2024404.76411.27396.00409.48409.48424,400
May 30, 2024396.63409.95396.25403.74403.74374,600
May 29, 2024391.68401.55384.61396.95396.95519,400
May 28, 2024400.00405.89395.14396.29396.29781,800
May 24, 2024385.76400.17379.07400.00400.00648,900

Related Tickers

ODFL Old Dominion Freight Line, Inc.
161.56
-1.25%
 
XPO XPO, Inc.
117.00
-1.50%
 
ARCB ArcBest Corporation
60.77
-2.06%
 
RXO RXO, Inc.
15.08
-1.11%
 
KNX Knight-Swift Transportation Holdings Inc.
42.82
-1.54%
 
WERN Werner Enterprises, Inc.
25.76
-1.53%
 
SNDR Schneider National, Inc.
23.25
-1.19%
 
TFII TFI International Inc.
86.41
-0.39%
 
MRTN Marten Transport, Ltd.
12.99
0.00%
 
ULH Universal Logistics Holdings, Inc.
23.03
-2.25%