Get the Stockscreener App
541.69
1.37%
-7.50
After Hours:
541.69
Saia Inc Stock (SAIA) Price History
The historical daily chart and data for Saia Inc stock (SAIA), show that the latest closing stock price as of November 22, 2024, is $541.69.
- Saia Inc all-time high stock price is $628.34, occurred on March 06, 2024.
- The lowest Saia Inc stock price recorded was $18.28 on January 20, 2016. Since then, Saia Inc's stock price has risen over 2,863% to $541.69 now.
- The 52-week high stock price for SAIA is $628.34, representing a 16.00% increase from the current share price, occurred on March 06, 2024.
- The 52-week low stock price for SAIA is $358.90, indicating a -33.74% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Saia Inc (SAIA) stock in the beginning of 2023 was $315.24. The stock closed the year at $209.68, a loss of over -33.49% for the year.
The table below shows more information about SAIA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $554.0 | $540.3 | $13.67 | 264,552.0 | -1.37% |
| Nov 21, 2024 | $560.8 | $537.8 | $23.05 | 587,837.0 | +3.62% |
| Nov 20, 2024 | $532.8 | $511.7 | $21.03 | 270,921.0 | +2.74% |
| Nov 19, 2024 | $519.6 | $512.0 | $7.56 | 184,005.0 | -0.44% |
| Nov 18, 2024 | $530.0 | $516.3 | $13.73 | 251,675.0 | -0.80% |
| Nov 15, 2024 | $540.0 | $519.6 | $20.43 | 336,265.0 | -3.68% |
| Nov 14, 2024 | $547.2 | $535.0 | $12.21 | 145,628.0 | +0.95% |
| Nov 13, 2024 | $548.1 | $536.5 | $11.68 | 233,222.0 | -1.56% |
| Nov 12, 2024 | $558.0 | $539.5 | $18.57 | 279,077.0 | -2.22% |
| Nov 11, 2024 | $569.6 | $547.6 | $22.02 | 311,459.0 | +2.42% |
| Nov 08, 2024 | $558.4 | $543.8 | $14.62 | 441,863.0 | -0.04% |
| Nov 07, 2024 | $568.6 | $543.3 | $25.34 | 661,691.0 | -4.04% |
| Nov 06, 2024 | $624.5 | $536.3 | $88.27 | 746,242.0 | +13.42% |
| Nov 05, 2024 | $500.9 | $485.3 | $15.61 | 183,067.0 | +3.02% |
| Nov 04, 2024 | $493.6 | $476.1 | $17.60 | 188,572.0 | +1.13% |
| Nov 01, 2024 | $497.0 | $479.4 | $17.63 | 258,109.0 | -1.62% |
| Oct 31, 2024 | $491.9 | $484.2 | $7.65 | 257,951.0 | -0.55% |
| Oct 30, 2024 | $507.2 | $474.1 | $33.13 | 534,572.0 | +3.01% |
| Oct 29, 2024 | $483.6 | $471.1 | $12.47 | 505,729.0 | -0.50% |
| Oct 28, 2024 | $482.6 | $463.2 | $19.34 | 569,336.0 | +3.84% |
| Oct 25, 2024 | $469.3 | $420.9 | $48.41 | 1,115,491.0 | +11.39% |
| Oct 24, 2024 | $419.3 | $410.9 | $8.38 | 824,583.0 | +0.37% |
Saia Inc Stock (SAIA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Saia Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SAIA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Saia Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Saia Inc Stock (SAIA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $624.5 | $476.1 | $148.5 | 5,608,737.0 | +10.86% |
| Oct, 2024 | $507.2 | $410.9 | $96.30 | 8,825,716.0 | +11.74% |
| Sep, 2024 | $465.7 | $372.2 | $93.49 | 6,926,887.0 | +16.35% |
| Aug, 2024 | $425.2 | $358.9 | $66.31 | 7,674,170.0 | -10.06% |
| Jul, 2024 | $510.8 | $381.7 | $129.0 | 12,396,775.0 | -11.90% |
| Jun, 2024 | $479.8 | $396.7 | $83.15 | 8,044,640.0 | +15.83% |
| May, 2024 | $428.0 | $370.6 | $57.35 | 10,513,040.0 | +3.19% |
| Apr, 2024 | $605.9 | $396.0 | $209.9 | 9,809,408.0 | -32.17% |
| Mar, 2024 | $628.3 | $551.7 | $76.68 | 5,453,404.0 | +1.67% |
| Feb, 2024 | $581.5 | $441.2 | $140.3 | 7,018,035.0 | +27.70% |
| Jan, 2024 | $472.1 | $414.2 | $57.93 | 4,988,189.0 | +2.82% |
Saia Inc Stock (SAIA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $461.9 | $378.8 | $83.12 | 6,242,702.0 | +12.25% |
| Nov, 2023 | $427.8 | $364.6 | $63.20 | 5,969,302.0 | +8.90% |
| Oct, 2023 | $421.5 | $341.3 | $80.23 | 8,573,518.0 | -10.07% |
| Sep, 2023 | $440.4 | $384.1 | $56.36 | 5,992,901.0 | -6.46% |
| Aug, 2023 | $443.9 | $392.9 | $50.96 | 6,989,688.0 | +0.72% |
| Jul, 2023 | $436.5 | $331.2 | $105.3 | 11,529,111.0 | +23.58% |
| Jun, 2023 | $351.4 | $284.0 | $67.43 | 12,738,318.0 | +20.50% |
| May, 2023 | $303.0 | $266.9 | $36.08 | 6,415,313.0 | -4.57% |
| Apr, 2023 | $305.6 | $244.7 | $60.92 | 9,357,895.0 | +9.44% |
| Mar, 2023 | $298.4 | $262.3 | $36.05 | 7,494,330.0 | +0.45% |
| Feb, 2023 | $306.4 | $263.9 | $42.49 | 9,741,678.0 | -0.70% |
| Jan, 2023 | $278.1 | $204.0 | $74.08 | 7,853,278.0 | +30.09% |
Saia Inc Stock (SAIA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $261.4 | $205.6 | $55.77 | 7,159,261.0 | -13.92% |
| Nov, 2022 | $265.6 | $185.0 | $80.56 | 9,201,646.0 | +22.49% |
| Oct, 2022 | $212.1 | $180.2 | $31.97 | 8,552,911.0 | +4.66% |
| Sep, 2022 | $214.6 | $176.7 | $37.89 | 11,221,485.0 | -8.14% |
| Aug, 2022 | $263.4 | $206.4 | $57.00 | 6,975,945.0 | -13.04% |
| Jul, 2022 | $240.1 | $179.1 | $60.93 | 9,027,849.0 | +26.52% |
| Jun, 2022 | $221.5 | $168.0 | $53.48 | 10,052,602.0 | -4.85% |
| May, 2022 | $228.8 | $173.6 | $55.14 | 11,075,974.0 | -4.06% |
| Apr, 2022 | $248.7 | $192.2 | $56.56 | 11,963,485.0 | -15.53% |
| Mar, 2022 | $295.2 | $243.3 | $51.94 | 7,530,673.0 | -15.11% |
| Feb, 2022 | $304.5 | $234.9 | $69.62 | 6,449,836.0 | +1.04% |
| Jan, 2022 | $343.0 | $258.7 | $84.32 | 8,088,379.0 | -15.65% |
0.47%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):