NASDAQ:SAIA | Historical Stock Price | SAIA INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-09-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.38$11.80$31.79$85.69$230.94$622.452002-09-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$15.41$15.41104,100——
2012-12-28$14.90$14.9039,750——
2012-12-27$14.97$14.9778,300——
2012-12-26$14.99$14.9944,850——
2012-12-24$15.18$15.1815,900——
2012-12-21$15.16$15.16256,500——
2012-12-20$15.13$15.1399,750——
2012-12-19$15.01$15.01118,950——
2012-12-18$14.87$14.87189,300——
2012-12-17$14.68$14.68271,350——
2012-12-14$14.67$14.67286,800——
2012-12-13$14.49$14.49169,800——
2012-12-12$14.49$14.49204,900——
2012-12-11$14.88$14.88148,050——
2012-12-10$14.75$14.75342,600——
2012-12-07$14.20$14.20129,150——
2012-12-06$14.07$14.07148,950——
2012-12-05$14.01$14.01107,700——
2012-12-04$13.91$13.9144,550——
2012-12-03$14.03$14.0391,050——
2012-11-30$14.44$14.44233,550——
2012-11-29$14.16$14.1654,000——
2012-11-28$13.93$13.9362,550——
2012-11-27$13.95$13.9565,550——
2012-11-26$13.79$13.7982,950——
2012-11-23$13.90$13.9022,950——
2012-11-21$13.67$13.6724,750——
2012-11-20$13.56$13.5648,450——
2012-11-19$13.56$13.5647,250——
2012-11-16$13.38$13.38131,550——
2012-11-15$13.33$13.33143,100——
2012-11-14$13.54$13.54131,100——
2012-11-13$13.79$13.7972,900——
2012-11-12$13.86$13.8637,050——
2012-11-09$13.61$13.6180,550——
2012-11-08$13.91$13.91116,100——
2012-11-07$14.03$14.03148,650——
2012-11-06$14.40$14.40229,350——
2012-11-05$14.39$14.39107,850——
2012-11-02$14.45$14.4599,600——
2012-11-01$14.62$14.62322,950——
2012-10-31$15.07$15.07211,800——
2012-10-26$14.79$14.79186,900——
2012-10-25$14.43$14.4375,900——
2012-10-24$14.31$14.3189,250——
2012-10-23$14.15$14.1557,900——
2012-10-22$13.99$13.9950,850——
2012-10-19$14.09$14.09109,200——
2012-10-18$14.60$14.60104,250——
2012-10-17$14.29$14.29133,200——
2012-10-16$14.37$14.3753,250——
2012-10-15$14.17$14.17162,900——
2012-10-12$14.14$14.1453,250——
2012-10-11$13.94$13.9478,150——
2012-10-10$13.79$13.79179,700——
2012-10-09$13.67$13.6790,450——
2012-10-08$13.85$13.85112,050——
2012-10-05$13.99$13.99159,750——
2012-10-04$14.03$14.03183,750——
2012-10-03$13.68$13.68111,000——
2012-10-02$13.55$13.55212,700——
2012-10-01$13.78$13.78224,700——
2012-09-28$13.43$13.43118,800——
2012-09-27$13.63$13.63129,150——
2012-09-26$13.47$13.47108,000——
2012-09-25$13.54$13.54204,300——
2012-09-24$13.89$13.89167,250——
2012-09-21$13.51$13.51276,750——
2012-09-20$13.40$13.40402,000——
2012-09-19$13.78$13.78219,600——
2012-09-18$13.96$13.96249,900——
2012-09-17$14.02$14.02210,450——
2012-09-14$13.91$13.91420,000——
2012-09-13$14.73$14.73133,500——
2012-09-12$14.43$14.43108,000——
2012-09-11$14.63$14.63145,650——
2012-09-10$14.45$14.4593,900——
2012-09-07$14.30$14.30131,550——
2012-09-06$14.36$14.36206,550——
2012-09-05$14.39$14.39145,650——
2012-09-04$14.53$14.53227,250——
2012-08-31$14.47$14.47155,700——
2012-08-30$14.37$14.3795,700——
2012-08-29$14.81$14.81162,900——
2012-08-28$14.81$14.81208,500——
2012-08-27$14.99$14.99122,550——
2012-08-24$15.05$15.05121,500——
2012-08-23$15.18$15.18226,800——
2012-08-22$15.45$15.45238,950——
2012-08-21$15.58$15.58513,750——
2012-08-20$15.73$15.7395,400——
2012-08-17$15.89$15.8987,600——
2012-08-16$15.70$15.7083,250——
2012-08-15$15.47$15.4756,550——
2012-08-14$15.45$15.45116,100——
2012-08-13$15.02$15.0281,300——
2012-08-10$14.89$14.8963,300——
2012-08-09$15.31$15.31133,200——
2012-08-08$15.32$15.32145,650——
2012-08-07$15.72$15.72189,000——
2012-08-06$15.76$15.76293,850——
2012-08-03$15.37$15.37161,850——
2012-08-02$14.83$14.83234,300——
2012-08-01$14.40$14.40242,250——
2012-07-31$15.07$15.07328,200——
2012-07-30$15.20$15.20374,550——
2012-07-27$15.01$15.01549,300——
2012-07-26$12.53$12.53132,900——
2012-07-25$12.23$12.2394,500——
2012-07-24$12.18$12.18141,300——
2012-07-23$12.39$12.39106,200——
2012-07-20$12.88$12.8891,800——
2012-07-19$13.30$13.3091,650——
2012-07-18$13.41$13.41139,950——
2012-07-17$13.05$13.05166,950——
2012-07-16$13.29$13.29144,300——
2012-07-13$13.35$13.35238,350——
2012-07-12$13.23$13.23216,900——
2012-07-11$13.79$13.79215,700——
2012-07-10$13.76$13.76227,100——
2012-07-09$14.17$14.17109,950——
2012-07-06$14.22$14.22226,950——
2012-07-05$14.33$14.33305,700——
2012-07-03$14.30$14.30103,500——
2012-07-02$14.30$14.30311,250——
2012-06-29$14.59$14.59252,150——
2012-06-28$13.86$13.86146,400——
2012-06-27$14.09$14.0986,100——
2012-06-26$14.11$14.1175,900——
2012-06-25$14.15$14.15127,800——
2012-06-22$14.47$14.47321,750——
2012-06-21$14.36$14.36148,950——
2012-06-20$14.92$14.92120,000——
2012-06-19$15.18$15.18333,000——
2012-06-18$14.40$14.40149,100——
2012-06-15$14.47$14.47219,450——
2012-06-14$14.56$14.56212,400——
2012-06-13$14.11$14.11141,300——
2012-06-12$14.25$14.25152,850——
2012-06-11$14.30$14.30219,450——
2012-06-08$13.96$13.96212,400——
2012-06-07$13.61$13.61228,150——
2012-06-06$14.01$14.01202,800——
2012-06-05$13.14$13.14163,050——
2012-06-04$13.01$13.01304,650——
2012-06-01$13.55$13.55176,400——
2012-05-31$14.42$14.42267,000——
2012-05-30$14.05$14.05122,250——
2012-05-29$14.44$14.44165,150——
2012-05-25$14.45$14.45140,550——
2012-05-24$14.61$14.61391,650——
2012-05-23$13.91$13.91328,500——
2012-05-22$13.15$13.15243,000——
2012-05-21$12.91$12.91353,550——
2012-05-18$12.51$12.51261,300——
2012-05-17$12.88$12.88189,300——
2012-05-16$13.33$13.33329,400——
2012-05-15$13.91$13.91328,500——
2012-05-14$13.84$13.84247,350——
2012-05-11$13.81$13.81136,200——
2012-05-10$13.75$13.75267,000——
2012-05-09$13.77$13.77349,500——
2012-05-08$13.58$13.58196,950——
2012-05-07$13.40$13.40499,500——
2012-05-04$13.24$13.24240,600——
2012-05-03$13.25$13.25201,150——
2012-05-02$13.41$13.41640,200——
2012-05-01$12.82$12.82777,750——
2012-04-30$12.52$12.52424,500——
2012-04-27$11.98$11.98933,000——
2012-04-26$11.17$11.17203,700——
2012-04-25$11.19$11.19278,700——
2012-04-24$11.19$11.19125,550——
2012-04-23$11.18$11.18219,750——
2012-04-20$11.65$11.65230,850——
2012-04-19$11.85$11.85198,300——
2012-04-18$12.05$12.05154,350——
2012-04-17$11.95$11.95363,750——
2012-04-16$11.71$11.71209,550——
2012-04-13$11.39$11.3990,600——
2012-04-12$11.62$11.62186,150——
2012-04-11$11.46$11.46134,700——
2012-04-10$10.81$10.81262,500——
2012-04-09$11.33$11.33276,450——
2012-04-05$11.47$11.4799,750——
2012-04-04$11.40$11.40120,150——
2012-04-03$11.65$11.65218,550——
2012-04-02$11.51$11.51215,250——
2012-03-30$11.34$11.34133,650——
2012-03-29$11.37$11.37125,250——
2012-03-28$11.49$11.49153,750——
2012-03-27$11.39$11.39231,600——
2012-03-26$11.44$11.44246,000——
2012-03-23$11.32$11.32247,500——
2012-03-22$11.39$11.39178,650——
2012-03-21$11.49$11.49222,150——
2012-03-20$11.46$11.46392,550——
2012-03-19$11.81$11.81544,050——
2012-03-16$11.21$11.21175,200——
2012-03-15$11.24$11.24198,600——
2012-03-14$11.13$11.13103,050——
2012-03-13$11.09$11.09101,100——
2012-03-12$10.99$10.9952,650——
2012-03-09$10.90$10.90141,450——
2012-03-08$10.81$10.8182,650——
2012-03-07$10.53$10.5349,950——
2012-03-06$10.41$10.4154,450——
2012-03-05$10.77$10.77102,750——
2012-03-02$10.59$10.59120,750——
2012-03-01$10.97$10.97162,150——
2012-02-29$10.87$10.87140,700——
2012-02-28$11.04$11.04196,200——
2012-02-27$10.83$10.8365,400——
2012-02-24$11.03$11.0349,800——
2012-02-23$11.17$11.1790,000——
2012-02-22$10.79$10.7991,950——
2012-02-21$10.93$10.9378,750——
2012-02-17$11.19$11.1979,950——
2012-02-16$11.20$11.20147,150——
2012-02-15$10.98$10.9867,800——
2012-02-14$11.19$11.1945,300——
2012-02-13$11.23$11.23128,250——
2012-02-10$11.07$11.0765,850——
2012-02-09$11.16$11.1635,100——
2012-02-08$11.20$11.20106,650——
2012-02-07$11.15$11.15125,700——
2012-02-06$11.11$11.11118,200——
2012-02-03$11.17$11.17108,000——
2012-02-02$11.00$11.0074,250——
2012-02-01$10.76$10.76168,750——
2012-01-31$10.03$10.03116,400——
2012-01-30$9.93$9.9369,750——
2012-01-27$9.84$9.8493,450——
2012-01-26$9.78$9.78103,500——
2012-01-25$9.65$9.6576,350——
2012-01-24$9.61$9.61134,850——
2012-01-23$9.50$9.5097,050——
2012-01-20$9.61$9.6187,450——
2012-01-19$9.73$9.7366,750——
2012-01-18$9.37$9.3748,900——
2012-01-17$9.30$9.3093,300——
2012-01-13$9.34$9.3461,200——
2012-01-12$9.63$9.6348,750——
2012-01-11$9.35$9.3561,350——
2012-01-10$9.20$9.2049,350——
2012-01-09$9.05$9.05160,800——
2012-01-06$8.99$8.9991,800——
2012-01-05$8.95$8.9575,600——
2012-01-04$8.77$8.7761,050——
2012-01-03$8.75$8.75129,150——