Saia, Inc. - Common Stock (SAIA)
402.31
-7.13 (-1.74%)
Saia Inc is a leading transportation and logistics company that provides regional and national freight transportation services across the United States
Specializing in less-than-truckload (LTL) services, Saia offers efficient and reliable shipping solutions for various industries by leveraging a network of strategically located terminals and a fleet of trucks. The company is dedicated to delivering high-quality customer service and innovative logistics solutions, enabling businesses to manage their supply chains effectively and meet their shipping needs. With a focus on safety and operational excellence, Saia continues to expand its reach and capabilities within the transportation sector.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
2/28/2025 | 398.86 | 420.09 | 394.58 | 409.44 | 506,302 | 409.44 |
2/27/2025 | 407.31 | 412.77 | 397.42 | 397.91 | 284,416 | 397.91 |
2/26/2025 | 414.04 | 430.35 | 402.24 | 404.34 | 737,972 | 404.34 |
2/25/2025 | 418.50 | 420.92 | 395.51 | 410.42 | 615,147 | 410.42 |
2/24/2025 | 415.61 | 421.00 | 408.38 | 420.35 | 547,047 | 420.35 |
2/21/2025 | 450.24 | 450.24 | 387.65 | 406.65 | 1,254,995 | 406.65 |
2/20/2025 | 473.14 | 473.14 | 449.12 | 453.90 | 365,779 | 453.90 |
2/19/2025 | 496.84 | 499.10 | 476.38 | 476.40 | 402,169 | 476.40 |
2/18/2025 | 488.67 | 507.39 | 488.67 | 504.96 | 291,790 | 504.96 |
2/14/2025 | 482.96 | 494.70 | 482.96 | 487.53 | 243,511 | 487.53 |
2/13/2025 | 476.06 | 483.44 | 465.34 | 482.19 | 324,338 | 482.19 |
2/12/2025 | 483.01 | 489.96 | 476.76 | 476.90 | 333,960 | 476.90 |
2/11/2025 | 496.24 | 497.05 | 489.71 | 492.55 | 211,764 | 492.55 |
2/10/2025 | 494.18 | 497.42 | 482.42 | 495.99 | 264,552 | 495.99 |
2/07/2025 | 511.00 | 511.00 | 489.19 | 489.51 | 274,762 | 489.51 |
2/06/2025 | 509.99 | 538.02 | 499.02 | 508.47 | 638,987 | 508.47 |
2/05/2025 | 481.99 | 503.51 | 481.70 | 503.01 | 525,362 | 503.01 |
2/04/2025 | 466.86 | 481.71 | 465.11 | 479.27 | 404,886 | 479.27 |
2/03/2025 | 532.99 | 532.99 | 461.82 | 470.41 | 1,139,102 | 470.41 |
1/31/2025 | 494.19 | 504.40 | 476.54 | 480.11 | 575,254 | 480.11 |
1/30/2025 | 482.58 | 495.07 | 474.64 | 495.00 | 326,682 | 495.00 |
1/29/2025 | 497.05 | 497.26 | 478.54 | 481.41 | 308,890 | 481.41 |
1/28/2025 | 503.04 | 503.04 | 492.75 | 495.82 | 285,298 | 495.82 |
1/27/2025 | 491.73 | 507.79 | 491.73 | 499.83 | 296,735 | 499.83 |
1/24/2025 | 497.80 | 503.00 | 487.75 | 494.30 | 198,995 | 494.30 |
1/23/2025 | 508.71 | 508.71 | 494.12 | 501.55 | 184,001 | 501.55 |
1/22/2025 | 501.87 | 507.13 | 486.46 | 495.70 | 362,184 | 495.70 |
1/21/2025 | 492.95 | 507.39 | 484.51 | 505.60 | 648,067 | 505.60 |
1/17/2025 | 481.67 | 492.23 | 478.99 | 486.89 | 593,637 | 486.89 |
1/16/2025 | 481.27 | 495.49 | 480.48 | 493.04 | 192,774 | 493.04 |
1/15/2025 | 488.08 | 493.50 | 478.15 | 484.21 | 488,686 | 484.21 |
1/14/2025 | 466.16 | 471.51 | 459.62 | 470.85 | 207,043 | 470.85 |
1/13/2025 | 447.34 | 469.65 | 445.99 | 462.87 | 240,553 | 462.87 |
1/10/2025 | 443.53 | 450.80 | 440.02 | 450.66 | 208,529 | 450.66 |
1/08/2025 | 453.61 | 455.86 | 447.40 | 448.22 | 293,058 | 448.22 |
1/07/2025 | 465.96 | 468.35 | 452.34 | 458.25 | 342,265 | 458.25 |
1/06/2025 | 471.07 | 480.72 | 464.20 | 471.30 | 422,101 | 471.30 |
1/03/2025 | 448.68 | 468.13 | 445.79 | 465.28 | 316,614 | 465.28 |
1/02/2025 | 458.32 | 461.76 | 443.31 | 445.33 | 357,057 | 445.33 |
12/31/2024 | 459.40 | 0.00 | 459.40 | 455.73 | 0 | 455.73 |
12/30/2024 | 470.64 | 470.64 | 453.70 | 459.40 | 390,376 | 459.40 |
12/27/2024 | 470.13 | 476.49 | 465.87 | 475.31 | 151,474 | 475.31 |
12/26/2024 | 474.11 | 481.19 | 470.27 | 476.17 | 311,310 | 476.17 |
12/24/2024 | 464.04 | 476.36 | 464.04 | 476.03 | 98,784 | 476.03 |
12/23/2024 | 473.40 | 474.58 | 458.89 | 464.85 | 396,231 | 464.85 |
12/20/2024 | 491.12 | 494.00 | 451.47 | 473.40 | 1,210,519 | 473.40 |
12/19/2024 | 515.62 | 527.23 | 494.95 | 498.30 | 243,750 | 498.30 |
12/18/2024 | 535.95 | 545.12 | 508.66 | 510.69 | 433,513 | 510.69 |
12/17/2024 | 536.85 | 538.58 | 526.67 | 532.83 | 324,769 | 532.83 |
12/16/2024 | 525.65 | 537.12 | 520.18 | 536.31 | 308,451 | 536.31 |
12/13/2024 | 524.77 | 534.32 | 519.37 | 528.65 | 254,017 | 528.65 |
12/12/2024 | 520.95 | 527.69 | 510.93 | 524.08 | 191,919 | 524.08 |
12/11/2024 | 529.18 | 529.18 | 520.79 | 521.47 | 368,852 | 521.47 |
12/10/2024 | 514.69 | 525.88 | 513.28 | 522.97 | 357,862 | 522.97 |
12/09/2024 | 519.33 | 521.03 | 508.35 | 516.18 | 630,974 | 516.18 |
12/06/2024 | 524.94 | 532.87 | 510.40 | 515.93 | 349,999 | 515.93 |
12/05/2024 | 550.75 | 550.75 | 516.12 | 516.83 | 327,125 | 516.83 |
12/04/2024 | 544.21 | 551.78 | 530.42 | 542.36 | 382,970 | 542.36 |
12/03/2024 | 540.81 | 553.00 | 536.93 | 547.97 | 470,621 | 547.97 |