Saia Stock Price History
NASDAQ: SAIAIndustrialsTrucking Freight/Courier ServicesUSD
336.75-4.51 (-1.32%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SAIA price history at a glance
The price history for Saia (SAIA) on this page begins on September 9, 2002, when the stock closed at $8.58; it most recently closed at $336.75 on October 5, 2026. The highest price in this record is $628.34, reached on March 4, 2024; the latest close is 46.4% below that peak. Across the 23 complete calendar years in the table, SAIA finished higher in 15 and lower in 8. Its best year was 2023 (+109.0%) and its worst was 2015 (-60.1%).
Over roughly 24 years the share price changed +3824.8%, a 16.5% compound annual price return (excluding dividends). In the last 12 months alone, SAIA has gained 6.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $628.34
- Date of high
- Mar 4, 2024
- Low since 2002
- $4.35
- Date of low
- Nov 17, 2008
- 52-week high
- $494.71
- 52-week low
- $249.32
- Last close
- $336.75
SAIA returns
1 week
-4.09%
1 month
-2.83%
3 months
-19.98%
6 months
-16.20%
Year to date
+3.13%
1 year
+6.78%
3 years
-13.89%
5 years
+28.75%
SAIA price return, excluding dividends.
SAIA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 336.75 | -0.12% |
| 2025 | 337.17 | -27.53% |
| 2024 | 465.28 | +6.17% |
| 2023 | 438.22 | +108.99% |
| 2022 | 209.68 | -37.79% |
| 2021 | 337.03 | +86.41% |
| 2020 | 180.80 | +94.56% |
| 2019 | 92.93 | +68.75% |
| 2018 | 55.07 | -22.16% |
| 2017 | 70.75 | +60.25% |
| 2016 | 44.15 | +98.43% |
| 2015 | 22.25 | -60.06% |
| 2014 | 55.71 | +78.90% |
| 2013 | 31.14 | +97.92% |
| 2012 | 15.73 | +89.10% |
| 2011 | 8.32 | -24.77% |
| 2010 | 11.06 | +11.94% |
| 2009 | 9.88 | +31.73% |
| 2008 | 7.50 | -6.25% |
| 2007 | 8.00 | -48.30% |
| 2006 | 15.47 | +9.22% |
| 2005 | 14.17 | -9.07% |
| 2004 | 15.58 | +34.62% |
| 2003 | 11.57 | +73.08% |
| 2002* | 6.69 | -22.07% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
SAIA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 341.78 | 342.09 | 336.02 | 336.75 | -1.32% | |
| 335.16 | 344.21 | 334.55 | 341.26 | +1.95% | |
| 338.01 | 342.99 | 333.22 | 334.72 | -2.03% | |
| 348.60 | 352.63 | 338.41 | 341.65 | -1.30% | |
| 351.18 | 356.56 | 340.28 | 346.14 | -1.42% | |
| 349.99 | 358.28 | 346.66 | 351.12 | +1.96% | |
| 330.72 | 345.26 | 326.94 | 344.38 | +3.19% | |
| 339.05 | 340.00 | 331.24 | 333.74 | -0.77% | |
| 330.56 | 337.25 | 329.67 | 336.32 | +1.84% | |
| 324.22 | 332.30 | 322.05 | 330.25 | +1.86% | |
| 332.19 | 334.62 | 321.54 | 324.22 | -2.70% | |
| 343.85 | 345.71 | 332.38 | 333.22 | -3.09% | |
| 347.25 | 352.80 | 341.41 | 343.85 | -1.30% | |
| 351.22 | 357.71 | 348.00 | 348.38 | +0.10% | |
| 342.95 | 348.77 | 335.88 | 348.04 | +1.70% | |
| 341.56 | 343.68 | 336.31 | 342.22 | +0.12% | |
| 352.65 | 358.40 | 341.50 | 341.80 | -0.50% | |
| 346.36 | 354.00 | 339.85 | 343.53 | -2.90% | |
| 351.14 | 359.03 | 347.29 | 353.80 | +0.79% | |
| 346.24 | 351.99 | 344.67 | 351.03 | -0.01% | |
| 348.47 | 351.87 | 344.13 | 351.05 | +1.46% | |
| 347.30 | 354.31 | 344.14 | 346.00 | -0.16% | |
| 353.60 | 357.86 | 344.25 | 346.55 | -2.34% | |
| 357.94 | 361.30 | 354.45 | 354.84 | -0.87% | |
| 344.30 | 358.45 | 341.55 | 357.94 | +3.51% | |
| 333.48 | 346.07 | 326.01 | 345.81 | +4.15% | |
| 332.93 | 338.26 | 324.58 | 332.04 | +0.13% | |
| 350.74 | 356.01 | 330.99 | 331.62 | -6.62% | |
| 350.33 | 356.78 | 344.89 | 355.13 | +0.82% | |
| 359.28 | 365.48 | 348.55 | 352.25 | -0.24% | |
| 349.83 | 358.34 | 349.83 | 353.08 | +0.93% | |
| 343.57 | 353.53 | 339.60 | 349.83 | +1.72% | |
| 354.28 | 354.28 | 343.41 | 343.92 | -1.61% | |
| 363.20 | 365.90 | 344.96 | 349.54 | -3.48% | |
| 363.25 | 369.44 | 357.87 | 362.15 | +0.70% | |
| 354.58 | 365.09 | 353.13 | 359.63 | +0.12% | |
| 374.45 | 375.00 | 357.14 | 359.19 | -2.64% | |
| 382.19 | 383.29 | 368.00 | 368.92 | -4.23% | |
| 383.49 | 389.56 | 382.70 | 385.22 | +0.23% | |
| 375.01 | 385.90 | 375.01 | 384.32 | +1.08% | |
| 365.00 | 384.10 | 365.00 | 380.22 | +4.27% | |
| 360.31 | 368.98 | 358.08 | 364.66 | +2.16% | |
| 356.74 | 363.40 | 352.59 | 356.96 | +0.33% | |
| 360.17 | 367.66 | 354.55 | 355.77 | -2.32% | |
| 361.82 | 369.11 | 357.37 | 364.21 | +0.66% | |
| 354.23 | 362.93 | 350.21 | 361.82 | +1.40% | |
| 369.13 | 374.60 | 356.46 | 356.81 | -4.68% | |
| 360.90 | 374.97 | 360.90 | 374.33 | +3.95% | |
| 348.11 | 360.36 | 345.42 | 360.10 | +3.59% | |
| 361.65 | 361.65 | 342.18 | 347.63 | -0.86% | |
| 382.92 | 390.00 | 341.59 | 350.63 | -11.11% | |
| 404.13 | 404.14 | 388.13 | 394.44 | -3.79% | |
| 416.82 | 421.56 | 407.17 | 409.99 | -2.36% | |
| 425.31 | 426.78 | 411.55 | 419.92 | -0.89% | |
| 426.17 | 431.42 | 414.66 | 423.68 | -0.67% | |
| 426.40 | 427.85 | 413.53 | 426.55 | +0.06% | |
| 431.16 | 436.40 | 424.04 | 426.29 | -1.60% | |
| 430.97 | 433.79 | 419.33 | 433.22 | +1.21% | |
| 434.97 | 434.97 | 426.42 | 428.02 | -2.02% | |
| 438.14 | 439.99 | 428.92 | 436.85 | -0.33% | |
| 424.45 | 439.29 | 423.24 | 438.29 | +5.09% | |
| 429.37 | 434.03 | 410.81 | 417.05 | -3.62% | |
| 434.79 | 436.07 | 426.41 | 432.73 | +0.16% | |
| 427.74 | 435.07 | 420.56 | 432.06 | +2.67% | |
| 425.15 | 428.93 | 415.76 | 420.82 | -0.11% | |
| 421.52 | 428.01 | 419.36 | 421.29 | +1.60% | |
| 416.01 | 422.27 | 401.53 | 414.65 | -0.32% | |
| 422.32 | 422.32 | 414.86 | 416.00 | -0.45% | |
| 417.42 | 422.80 | 412.69 | 417.89 | +0.29% | |
| 421.86 | 426.03 | 410.21 | 416.69 | -0.35% | |
| 427.74 | 429.50 | 410.14 | 418.15 | -0.71% | |
| 425.71 | 426.97 | 411.74 | 421.16 | -1.07% | |
| 428.37 | 434.96 | 420.80 | 425.71 | -1.11% | |
| 431.43 | 433.81 | 420.76 | 430.51 | -0.73% | |
| 432.44 | 444.81 | 429.06 | 433.69 | +1.23% | |
| 435.29 | 440.05 | 423.42 | 428.44 | -0.56% | |
| 437.29 | 440.16 | 430.12 | 430.87 | -1.19% | |
| 434.72 | 444.55 | 433.85 | 436.05 | +0.21% | |
| 435.61 | 439.73 | 430.49 | 435.12 | +2.17% | |
| 456.42 | 456.42 | 422.34 | 425.86 | -6.82% | |
| 472.04 | 476.60 | 455.75 | 457.02 | -3.62% | |
| 482.87 | 486.73 | 470.16 | 474.19 | -1.80% | |
| 487.79 | 490.07 | 477.36 | 482.87 | -0.88% | |
| 471.04 | 489.47 | 467.88 | 487.14 | +5.05% | |
| 440.00 | 475.20 | 430.01 | 463.70 | -3.25% | |
| 488.08 | 494.71 | 459.79 | 479.30 | -0.29% | |
| 470.22 | 489.43 | 466.25 | 480.68 | +3.04% | |
| 473.99 | 482.46 | 461.06 | 466.51 | -1.04% | |
| 472.49 | 474.49 | 460.07 | 471.43 | +1.49% | |
| 469.80 | 476.08 | 455.03 | 464.49 | -1.41% | |
| 483.14 | 485.00 | 468.54 | 471.15 | -2.30% | |
| 465.60 | 483.02 | 458.95 | 482.22 | +2.09% | |
| 466.30 | 477.61 | 460.56 | 472.37 | +0.67% | |
| 474.70 | 477.98 | 460.92 | 469.21 | -1.01% | |
| 472.77 | 480.89 | 467.55 | 474.00 | +1.31% | |
| 462.32 | 474.04 | 459.10 | 467.89 | +2.56% | |
| 459.17 | 466.65 | 448.00 | 456.23 | -0.44% | |
| 460.45 | 465.69 | 445.67 | 458.25 | -1.76% | |
| 455.36 | 471.73 | 452.46 | 466.47 | +3.90% | |
| 454.31 | 458.55 | 441.51 | 448.95 | -2.04% | |
| 459.24 | 464.63 | 453.43 | 458.31 | -0.45% | |
| 453.86 | 463.12 | 446.09 | 460.38 | +0.24% | |
| 436.94 | 462.48 | 425.83 | 459.29 | +6.46% | |
| 436.33 | 440.45 | 426.86 | 431.42 | -0.82% | |
| 445.12 | 445.46 | 420.42 | 434.98 | -2.51% | |
| 448.08 | 454.61 | 440.32 | 446.18 | -0.80% | |
| 449.78 | 453.11 | 443.86 | 449.80 | +0.19% | |
| 455.71 | 460.05 | 445.55 | 448.94 | -0.10% | |
| 431.42 | 454.22 | 430.52 | 449.40 | +6.41% | |
| 407.50 | 426.40 | 404.56 | 422.31 | +4.25% | |
| 433.96 | 434.52 | 403.34 | 405.09 | -8.20% | |
| 454.31 | 457.99 | 440.88 | 441.26 | -1.68% | |
| 444.86 | 451.97 | 417.02 | 448.82 | +6.35% | |
| 441.40 | 451.32 | 417.27 | 422.04 | -4.80% | |
| 446.33 | 448.62 | 435.80 | 443.32 | -0.23% | |
| 443.06 | 454.88 | 443.06 | 444.32 | +0.42% | |
| 442.08 | 450.00 | 434.80 | 442.44 | +0.33% | |
| 437.75 | 446.57 | 435.39 | 440.98 | +2.21% | |
| 449.36 | 449.38 | 429.16 | 431.46 | -2.34% | |
| 447.92 | 451.91 | 433.84 | 441.81 | -1.01% | |
| 431.66 | 448.01 | 430.18 | 446.33 | +2.79% | |
| 430.04 | 445.08 | 429.02 | 434.22 | +2.76% | |
| 401.60 | 423.81 | 401.01 | 422.56 | +6.23% | |
| 407.87 | 407.87 | 393.70 | 397.79 | -1.65% | |
| 402.40 | 409.00 | 391.91 | 404.47 | +1.95% | |
| 399.99 | 404.47 | 386.48 | 396.74 | -1.27% | |
| 402.41 | 405.99 | 397.64 | 401.85 | +0.04% | |
| 402.06 | 407.25 | 394.82 | 401.67 | +0.34% | |
| 389.15 | 408.00 | 388.91 | 400.31 | +6.58% | |
| 373.33 | 379.01 | 367.21 | 375.61 | +0.96% | |
| 351.92 | 372.46 | 350.75 | 372.05 | +5.02% | |
| 343.51 | 365.00 | 339.87 | 354.28 | -0.17% | |
| 355.89 | 365.79 | 353.86 | 354.88 | +1.02% | |
| 336.01 | 355.55 | 336.01 | 351.28 | +4.54% | |
| 338.05 | 343.54 | 332.34 | 336.01 | +0.51% | |
| 331.73 | 335.26 | 327.04 | 334.31 | -0.73% | |
| 339.30 | 344.83 | 331.19 | 336.78 | -2.20% | |
| 329.80 | 345.26 | 329.80 | 344.36 | +4.27% | |
| 322.79 | 341.66 | 321.27 | 330.26 | +0.24% | |
| 334.14 | 345.84 | 328.03 | 329.48 | +3.41% | |
| 323.12 | 323.97 | 313.93 | 318.63 | -0.79% | |
| 315.27 | 321.59 | 308.92 | 321.17 | -0.45% | |
| 325.83 | 331.35 | 321.97 | 322.63 | -1.92% | |
| 333.17 | 344.18 | 327.88 | 328.96 | +0.38% | |
| 326.77 | 329.98 | 317.42 | 327.71 | +2.09% | |
| 316.77 | 321.97 | 310.00 | 321.00 | +1.66% | |
| 332.75 | 338.00 | 314.58 | 315.75 | -7.52% | |
| 351.36 | 353.33 | 336.72 | 341.41 | -4.11% | |
| 366.97 | 374.41 | 353.67 | 356.03 | -3.46% | |
| 353.53 | 369.61 | 338.39 | 368.78 | +2.50% | |
| 386.08 | 386.10 | 352.33 | 359.78 | -9.29% | |
| 408.06 | 411.87 | 390.47 | 396.62 | -4.30% | |
| 421.16 | 430.11 | 409.68 | 414.43 | +0.09% | |
| 396.16 | 415.73 | 391.18 | 414.06 | +1.54% | |
| 399.05 | 417.23 | 394.91 | 407.79 | +0.59% | |
| 400.37 | 410.48 | 397.44 | 405.39 | +0.30% | |
| 385.90 | 405.46 | 385.90 | 404.16 | +5.16% | |
| 404.43 | 404.43 | 380.00 | 384.33 | -4.29% | |
| 397.78 | 408.22 | 385.81 | 401.56 | +1.15% | |
| 407.51 | 410.61 | 389.61 | 397.00 | -3.55% | |
| 389.11 | 414.36 | 388.19 | 411.63 | +4.83% | |
| 387.91 | 395.27 | 387.91 | 392.67 | +0.59% | |
| 384.76 | 394.48 | 381.24 | 390.35 | +0.51% | |
| 387.05 | 394.35 | 383.86 | 388.35 | +0.89% | |
| 381.88 | 390.09 | 379.59 | 384.91 | +1.54% | |
| 396.45 | 396.45 | 357.64 | 379.08 | -2.47% | |
| 385.69 | 404.11 | 385.30 | 388.68 | +1.84% | |
| 389.60 | 396.49 | 374.50 | 381.64 | -6.83% | |
| 414.83 | 416.51 | 401.80 | 409.60 | -1.41% | |
| 402.35 | 417.85 | 400.31 | 415.46 | +2.65% | |
| 406.82 | 412.57 | 398.00 | 404.75 | -0.30% | |
| 374.85 | 406.18 | 374.85 | 405.95 | +8.46% | |
| 367.27 | 381.00 | 365.09 | 374.28 | +1.78% | |
| 334.87 | 371.64 | 334.87 | 367.75 | +9.82% | |
| 337.29 | 341.29 | 334.24 | 334.87 | -2.02% | |
| 350.00 | 353.77 | 337.13 | 341.78 | -2.31% | |
| 351.93 | 354.99 | 345.68 | 349.87 | -0.04% | |
| 346.05 | 350.28 | 344.33 | 350.00 | +1.02% | |
| 350.21 | 355.91 | 340.94 | 346.48 | -1.37% | |
| 360.26 | 362.17 | 347.61 | 351.31 | -2.51% | |
| 359.44 | 369.64 | 357.15 | 360.34 | +0.25% | |
| 344.69 | 365.31 | 344.56 | 359.44 | +5.47% | |
| 345.92 | 348.92 | 337.77 | 340.80 | -2.88% | |
| 354.48 | 358.51 | 346.52 | 350.89 | -2.19% | |
| 361.00 | 363.60 | 356.58 | 358.75 | +0.15% | |
| 353.89 | 362.87 | 350.43 | 358.22 | +0.46% | |
| 362.02 | 367.12 | 354.55 | 356.58 | -2.49% | |
| 366.40 | 372.48 | 361.37 | 365.68 | -0.35% | |
| 369.63 | 376.30 | 362.17 | 366.96 | +0.07% | |
| 350.88 | 367.81 | 346.59 | 366.69 | +2.52% | |
| 364.18 | 369.83 | 354.42 | 357.68 | -2.17% | |
| 357.94 | 368.40 | 357.44 | 365.62 | +3.57% | |
| 336.41 | 358.18 | 332.59 | 353.01 | +4.70% | |
| 327.01 | 337.53 | 323.09 | 337.17 | +3.26% | |
| 329.06 | 333.23 | 325.75 | 326.52 | -1.75% | |
| 329.24 | 333.40 | 327.45 | 332.34 | +0.30% | |
| 330.61 | 334.40 | 324.87 | 331.34 | +0.10% | |
| 327.26 | 331.11 | 325.68 | 331.02 | +0.33% | |
| 323.74 | 331.00 | 323.10 | 329.94 | +0.50% | |
| 328.53 | 333.49 | 325.50 | 328.31 | -0.70% | |
| 321.29 | 331.62 | 319.33 | 330.63 | +3.23% | |
| 329.09 | 329.09 | 316.14 | 320.29 | -2.66% | |
| 332.62 | 336.59 | 325.87 | 329.04 | +0.32% | |
| 337.57 | 340.35 | 327.56 | 328.00 | -3.46% | |
| 344.71 | 344.71 | 334.81 | 339.77 | +0.06% | |
| 344.53 | 345.85 | 334.27 | 339.57 | -1.59% | |
| 344.32 | 349.16 | 339.05 | 345.05 | +0.40% | |
| 347.79 | 358.50 | 340.00 | 343.66 | -1.24% | |
| 329.61 | 351.35 | 324.61 | 347.98 | +5.56% | |
| 333.58 | 334.58 | 326.89 | 329.65 | -0.58% | |
| 335.69 | 339.79 | 329.83 | 331.58 | +0.20% | |
| 325.69 | 334.50 | 325.69 | 330.91 | +0.76% | |
| 325.48 | 336.43 | 324.89 | 328.43 | +0.68% | |
| 315.42 | 330.65 | 312.76 | 326.22 | +3.73% | |
| 308.23 | 315.95 | 293.17 | 314.50 | +7.28% | |
| 277.73 | 299.99 | 276.69 | 293.15 | +4.12% | |
| 280.62 | 284.30 | 277.64 | 281.56 | +0.75% | |
| 275.75 | 284.04 | 275.75 | 279.47 | -0.11% | |
| 272.62 | 280.58 | 267.48 | 279.79 | +2.85% | |
| 270.10 | 274.05 | 267.14 | 272.05 | +0.22% | |
| 250.48 | 277.55 | 250.48 | 271.46 | +8.38% | |
| 257.00 | 260.69 | 249.32 | 250.48 | -1.09% | |
| 260.72 | 264.49 | 251.28 | 253.25 | -3.15% | |
| 261.46 | 267.90 | 257.78 | 261.48 | -0.32% | |
| 268.18 | 272.12 | 259.37 | 262.31 | -2.09% | |
| 270.00 | 272.29 | 264.19 | 267.92 | -1.49% | |
| 281.74 | 287.34 | 270.67 | 271.98 | -4.58% | |
| 283.00 | 289.75 | 282.90 | 285.04 | +1.46% | |
| 280.13 | 281.97 | 272.84 | 280.93 | +1.20% | |
| 283.29 | 283.29 | 270.19 | 277.61 | -1.66% | |
| 274.00 | 284.11 | 270.10 | 282.31 | +3.10% | |
| 281.55 | 282.50 | 272.39 | 273.81 | -3.22% | |
| 284.71 | 289.62 | 275.11 | 282.93 | -1.84% | |
| 282.25 | 288.88 | 277.53 | 288.23 | +1.28% | |
| 291.20 | 291.57 | 276.46 | 284.58 | -2.71% | |
| 278.07 | 295.55 | 275.11 | 292.50 | +3.19% | |
| 278.00 | 288.56 | 266.08 | 283.47 | +2.20% | |
| 284.35 | 290.09 | 276.00 | 277.36 | -2.45% | |
| 291.44 | 291.63 | 283.77 | 284.33 | -1.72% | |
| 290.79 | 292.96 | 285.00 | 289.32 | -0.29% | |
| 296.23 | 298.79 | 289.12 | 290.15 | -0.63% | |
| 305.54 | 308.84 | 287.10 | 291.98 | -5.61% | |
| 315.45 | 321.05 | 308.93 | 309.34 | -2.89% | |
| 308.71 | 320.70 | 308.59 | 318.53 | +2.62% | |
| 307.75 | 320.39 | 307.75 | 310.39 | +1.22% | |
| 301.62 | 309.00 | 301.62 | 306.64 | +0.77% | |
| 304.95 | 309.00 | 299.04 | 304.31 | +2.54% | |
| 306.19 | 306.19 | 295.95 | 296.77 | -0.43% | |
| 291.75 | 300.93 | 291.01 | 298.06 | +0.53% | |
| 300.26 | 303.41 | 295.21 | 296.50 | +0.77% | |
| 317.40 | 318.49 | 292.42 | 294.23 | -6.71% | |
| 320.56 | 322.87 | 309.92 | 315.38 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SAIA chart for longer ranges.