MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SAIA — Saia, Inc.
NasdaqSaia, Inc.
$341.26
+6.54(+1.95%)
- O
- 335.16
- H
- 344.21
- L
- 334.55
- V
- 419.1K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$341.26
Period Return+43.92%
Period High$494.71
Period Low$229.12
Avg Daily Volume537.5K
Total Trading Days365
SAIA — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $335.16 | $344.21 | $334.55 | $341.26 | +$6.54 | +1.95% | 419,095 | $339.13 | $334.55 $344.21 |
| Oct 7, 2026 | $338.01 | $342.99 | $333.22 | $334.72 | $-6.93 | -2.03% | 279,521 | $336.07 | $333.22 $342.99 |
| Oct 6, 2026 | $348.60 | $352.63 | $338.41 | $341.65 | $-4.49 | -1.30% | 344,871 | $342.09 | $338.41 $352.63 |
| Oct 5, 2026 | $351.18 | $356.56 | $340.28 | $346.14 | $-4.98 | -1.42% | 418,249 | $347.41 | $340.28 $356.56 |
| Oct 2, 2026 | $349.99 | $358.28 | $346.66 | $351.12 | +$6.74 | +1.96% | 410,638 | $353.29 | $346.66 $358.28 |
| Oct 1, 2026 | $330.72 | $345.26 | $326.94 | $344.38 | +$10.64 | +3.19% | 444,076 | $338.77 | $326.94 $345.26 |
| Sep 30, 2026 | $339.05 | $340.00 | $331.24 | $333.74 | $-2.58 | -0.77% | 282,619 | $335.07 | $331.24 $340.00 |
| Sep 29, 2026 | $330.56 | $337.25 | $329.67 | $336.32 | +$6.07 | +1.84% | 202,009 | $335.28 | $329.67 $337.25 |
| Sep 28, 2026 | $324.22 | $332.30 | $322.05 | $330.25 | +$6.03 | +1.86% | 391,954 | $328.61 | $322.05 $332.30 |
| Sep 25, 2026 | $332.19 | $334.62 | $321.54 | $324.22 | $-9.00 | -2.70% | 456,292 | $326.29 | $321.54 $334.62 |
| Sep 24, 2026 | $343.85 | $345.71 | $332.38 | $333.22 | $-10.63 | -3.09% | 297,485 | $335.54 | $332.38 $345.71 |
| Sep 23, 2026 | $347.25 | $352.80 | $341.41 | $343.85 | $-4.53 | -1.30% | 373,188 | $346.42 | $341.41 $352.80 |
| Sep 22, 2026 | $351.22 | $357.71 | $348.00 | $348.38 | +$0.34 | +0.10% | 356,190 | $351.27 | $348.00 $357.71 |
| Sep 21, 2026 | $342.95 | $348.77 | $335.88 | $348.04 | +$5.82 | +1.70% | 244,132 | $345.13 | $335.88 $348.77 |
| Sep 18, 2026 | $341.56 | $343.68 | $336.31 | $342.22 | +$0.42 | +0.12% | 383,644 | $341.27 | $336.31 $343.68 |
| Sep 17, 2026 | $352.65 | $358.40 | $341.50 | $341.80 | $-1.73 | -0.50% | 258,846 | $344.74 | $341.50 $358.40 |
| Sep 16, 2026 | $346.36 | $354.00 | $339.85 | $343.53 | $-10.27 | -2.90% | 387,104 | $344.43 | $339.85 $354.00 |
| Sep 15, 2026 | $351.14 | $359.03 | $347.29 | $353.80 | +$2.77 | +0.79% | 347,566 | $353.13 | $347.29 $359.03 |
| Sep 14, 2026 | $346.24 | $351.99 | $344.67 | $351.03 | $-0.02 | -0.01% | 312,119 | $349.96 | $344.67 $351.99 |
| Sep 11, 2026 | $348.47 | $351.87 | $344.13 | $351.05 | +$5.05 | +1.46% | 427,268 | $348.54 | $344.13 $351.87 |
| Sep 10, 2026 | $347.30 | $354.31 | $344.14 | $346.00 | $-0.55 | -0.16% | 313,395 | $347.23 | $344.14 $354.31 |
| Sep 9, 2026 | $353.60 | $357.86 | $344.25 | $346.55 | $-8.29 | -2.34% | 355,714 | $348.60 | $344.25 $357.86 |
| Sep 8, 2026 | $357.94 | $361.30 | $354.45 | $354.84 | $-3.10 | -0.87% | 259,840 | $356.40 | $354.45 $361.30 |
| Sep 4, 2026 | $344.30 | $358.45 | $341.55 | $357.94 | +$12.13 | +3.51% | 466,348 | $354.42 | $341.55 $358.45 |
| Sep 3, 2026 | $333.48 | $346.07 | $326.01 | $345.81 | +$13.77 | +4.15% | 400,725 | $341.14 | $326.01 $346.07 |
| Sep 2, 2026 | $332.93 | $338.26 | $324.58 | $332.04 | +$0.42 | +0.13% | 255,990 | $332.75 | $324.58 $338.26 |
| Sep 1, 2026 | $350.74 | $356.01 | $330.99 | $331.62 | $-23.51 | -6.62% | 485,947 | $335.69 | $330.99 $356.01 |
| Aug 31, 2026 | $350.33 | $356.78 | $344.89 | $355.13 | +$2.88 | +0.82% | 405,533 | $353.41 | $344.89 $356.78 |
| Aug 28, 2026 | $359.28 | $365.48 | $348.55 | $352.25 | $-0.83 | -0.24% | 388,086 | $352.63 | $348.55 $365.48 |
| Aug 27, 2026 | $349.83 | $358.34 | $349.83 | $353.08 | +$3.25 | +0.93% | 371,291 | $353.93 | $349.83 $358.34 |