Saia, Inc.SAIANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $334.87 | $371.21 | $334.87 | $367.75 | 1.02M |
| 1/30/2026 | $337.29 | $341.29 | $334.24 | $334.87 | 497,900 |
| 1/29/2026 | $350.00 | $353.77 | $337.13 | $341.78 | 639,904 |
| 1/28/2026 | $351.93 | $354.99 | $345.68 | $349.87 | 373,900 |
| 1/27/2026 | $346.05 | $350.28 | $344.33 | $350.00 | 308,100 |
| 1/26/2026 | $350.21 | $355.91 | $340.94 | $346.48 | 379,533 |
| 1/23/2026 | $360.26 | $362.17 | $347.61 | $351.31 | 455,600 |
| 1/22/2026 | $359.44 | $369.64 | $357.15 | $360.34 | 505,800 |
| 1/21/2026 | $344.69 | $365.31 | $344.56 | $359.44 | 457,200 |
| 1/20/2026 | $345.92 | $348.92 | $337.77 | $340.80 | 547,413 |
| 1/16/2026 | $354.48 | $358.51 | $346.52 | $350.89 | 533,000 |
| 1/15/2026 | $361.00 | $363.60 | $356.58 | $358.75 | 364,607 |
| 1/14/2026 | $353.89 | $362.87 | $350.43 | $358.22 | 503,349 |
| 1/13/2026 | $362.02 | $367.12 | $354.55 | $356.58 | 626,505 |
| 1/12/2026 | $366.40 | $372.48 | $361.37 | $365.68 | 321,100 |
| 1/9/2026 | $369.63 | $376.30 | $362.17 | $366.96 | 435,526 |
| 1/8/2026 | $350.88 | $367.81 | $346.59 | $366.69 | 407,038 |
| 1/7/2026 | $364.18 | $369.83 | $354.42 | $357.68 | 437,500 |
| 1/6/2026 | $357.94 | $368.40 | $357.44 | $365.62 | 870,426 |
| 1/5/2026 | $336.41 | $358.18 | $332.59 | $353.01 | 508,800 |
| 1/2/2026 | $327.01 | $337.53 | $323.08 | $337.17 | 257,819 |
| 12/31/2025 | $329.06 | $333.23 | $325.75 | $326.52 | 290,827 |
| 12/30/2025 | $329.24 | $333.40 | $327.45 | $332.34 | 385,700 |
| 12/29/2025 | $330.61 | $334.40 | $324.87 | $331.34 | 355,200 |
| 12/26/2025 | $327.26 | $331.11 | $325.68 | $331.02 | 166,800 |
| 12/24/2025 | $323.74 | $331.00 | $323.10 | $329.94 | 154,300 |
| 12/23/2025 | $328.53 | $333.49 | $325.50 | $328.31 | 291,431 |
| 12/22/2025 | $321.29 | $331.62 | $319.33 | $330.63 | 472,500 |
| 12/19/2025 | $329.09 | $329.09 | $316.14 | $320.29 | 869,100 |
| 12/18/2025 | $332.62 | $336.59 | $325.87 | $329.04 | 609,600 |
| 12/17/2025 | $337.57 | $340.35 | $327.56 | $328.00 | 435,700 |
| 12/16/2025 | $344.71 | $344.71 | $334.81 | $339.77 | 392,732 |
| 12/15/2025 | $344.53 | $345.85 | $334.27 | $339.57 | 430,612 |
| 12/12/2025 | $344.32 | $349.16 | $339.05 | $345.05 | 436,826 |
| 12/11/2025 | $347.79 | $358.50 | $340.00 | $343.66 | 628,707 |
| 12/10/2025 | $329.61 | $351.35 | $324.61 | $347.98 | 528,629 |
| 12/9/2025 | $333.58 | $334.58 | $326.89 | $329.65 | 356,500 |
| 12/8/2025 | $335.69 | $339.79 | $329.83 | $331.58 | 476,013 |
| 12/5/2025 | $325.69 | $334.50 | $325.69 | $330.91 | 544,700 |
| 12/4/2025 | $325.48 | $336.43 | $324.89 | $328.43 | 765,673 |
| 12/3/2025 | $315.42 | $330.65 | $312.76 | $326.22 | 981,200 |
| 12/2/2025 | $308.23 | $315.95 | $293.17 | $314.50 | 973,906 |
| 12/1/2025 | $277.73 | $299.99 | $276.69 | $293.15 | 501,835 |
| 11/28/2025 | $280.62 | $284.30 | $277.64 | $281.56 | 175,700 |
| 11/26/2025 | $275.75 | $284.04 | $275.75 | $279.47 | 319,600 |
| 11/25/2025 | $272.62 | $280.58 | $267.48 | $279.79 | 269,649 |
| 11/24/2025 | $270.10 | $274.05 | $267.14 | $272.05 | 406,200 |
| 11/21/2025 | $250.48 | $277.55 | $250.48 | $271.46 | 727,200 |
| 11/20/2025 | $257.00 | $260.69 | $249.32 | $250.48 | 306,869 |
| 11/19/2025 | $260.72 | $264.49 | $251.28 | $253.25 | 611,300 |
| 11/18/2025 | $261.46 | $267.90 | $257.78 | $261.48 | 371,900 |
| 11/17/2025 | $268.18 | $272.12 | $259.37 | $262.31 | 556,811 |
| 11/14/2025 | $270.00 | $272.29 | $264.19 | $267.92 | 417,900 |
| 11/13/2025 | $281.74 | $287.33 | $270.67 | $271.98 | 486,741 |
| 11/12/2025 | $283.00 | $289.75 | $282.90 | $285.04 | 295,700 |
| 11/11/2025 | $280.13 | $281.97 | $272.84 | $280.93 | 377,130 |
| 11/10/2025 | $283.29 | $283.29 | $270.19 | $277.61 | 567,129 |
| 11/7/2025 | $274.00 | $284.11 | $270.10 | $282.31 | 358,112 |
| 11/6/2025 | $281.55 | $282.50 | $272.39 | $273.81 | 480,700 |
| 11/5/2025 | $284.71 | $289.62 | $275.11 | $282.93 | 410,655 |
| 11/4/2025 | $282.25 | $288.88 | $277.53 | $288.23 | 483,342 |