Saia, Inc. - Common Stock (SAIA)
492.49
+13.22 (2.76%)
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 |
|---|---|---|---|---|---|---|
| 2/04/2025 | 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 |
| 12/02/2024 | 581.12 | 581.12 | 551.94 | 557.74 | 188,746 | 557.74 |
| 11/29/2024 | 577.38 | 587.87 | 568.21 | 569.08 | 160,650 | 569.08 |
| 11/27/2024 | 566.15 | 578.27 | 554.55 | 564.38 | 421,151 | 564.38 |
| 11/26/2024 | 552.11 | 568.31 | 545.00 | 565.96 | 317,347 | 565.96 |
| 11/25/2024 | 548.87 | 566.83 | 544.24 | 557.27 | 308,491 | 557.27 |
| 11/22/2024 | 551.50 | 553.95 | 540.28 | 541.69 | 267,464 | 541.69 |
| 11/21/2024 | 537.77 | 560.82 | 537.77 | 549.19 | 588,457 | 549.19 |
| 11/20/2024 | 512.13 | 532.76 | 511.73 | 530.00 | 271,563 | 530.00 |
| 11/19/2024 | 514.57 | 519.59 | 512.02 | 515.88 | 186,952 | 515.88 |
| 11/18/2024 | 522.56 | 530.00 | 516.27 | 518.17 | 253,399 | 518.17 |
| 11/15/2024 | 536.03 | 540.00 | 519.57 | 522.37 | 337,176 | 522.37 |
| 11/14/2024 | 539.35 | 547.16 | 534.95 | 542.32 | 179,596 | 542.32 |
| 11/13/2024 | 547.75 | 548.13 | 536.45 | 537.20 | 234,258 | 537.20 |
| 11/12/2024 | 556.51 | 558.03 | 539.46 | 545.73 | 281,894 | 545.73 |
| 11/11/2024 | 547.63 | 569.65 | 547.63 | 558.10 | 312,154 | 558.10 |
| 11/08/2024 | 555.56 | 558.43 | 543.81 | 544.89 | 447,516 | 544.89 |
| 11/07/2024 | 568.61 | 568.61 | 543.27 | 545.09 | 663,834 | 545.09 |
| 11/06/2024 | 599.91 | 624.55 | 536.28 | 568.02 | 750,181 | 568.02 |
| 11/05/2024 | 485.31 | 500.92 | 485.31 | 500.83 | 184,376 | 500.83 |