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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$93.12$93.12200,500——
2019-12-30$92.21$92.21132,400——
2019-12-27$92.36$92.36154,400——
2019-12-26$92.09$92.0984,600——
2019-12-24$92.32$92.3286,400——
2019-12-23$90.75$90.75229,600——
2019-12-20$91.34$91.341,056,000——
2019-12-19$90.50$90.50318,400——
2019-12-18$91.45$91.45214,700——
2019-12-17$91.34$91.34184,000——
2019-12-16$91.95$91.95255,100——
2019-12-13$91.59$91.59207,900——
2019-12-12$94.49$94.49423,500——
2019-12-11$93.41$93.41180,900——
2019-12-10$91.39$91.39178,400——
2019-12-09$92.25$92.25240,100——
2019-12-06$90.02$90.02279,100——
2019-12-05$88.83$88.83274,000——
2019-12-04$87.11$87.11289,200——
2019-12-03$86.51$86.51511,900——
2019-12-02$90.32$90.32313,700——
2019-11-29$94.90$94.9085,900——
2019-11-27$95.37$95.37505,900——
2019-11-26$96.43$96.43185,900——
2019-11-25$94.36$94.36343,100——
2019-11-22$93.06$93.06194,000——
2019-11-21$95.68$95.68314,300——
2019-11-20$96.27$96.27221,200——
2019-11-19$97.05$97.05153,000——
2019-11-18$97.21$97.21224,700——
2019-11-15$97.12$97.12172,700——
2019-11-14$98.65$98.65197,400——
2019-11-13$99.11$99.11138,000——
2019-11-12$99.01$99.01133,400——
2019-11-11$99.48$99.48134,000——
2019-11-08$98.20$98.20179,400——
2019-11-07$98.40$98.40228,800——
2019-11-06$97.05$97.05357,100——
2019-11-05$96.10$96.10398,800——
2019-11-04$96.19$96.19406,800——
2019-11-01$93.33$93.33283,800——
2019-10-31$89.20$89.20422,000——
2019-10-30$92.61$92.611,129,700——
2019-10-29$104.98$104.98438,000——
2019-10-28$105.21$105.21395,300——
2019-10-25$103.06$103.06524,800——
2019-10-24$99.85$99.85276,400——
2019-10-23$98.66$98.66227,000——
2019-10-22$98.35$98.35194,900——
2019-10-21$99.55$99.55303,300——
2019-10-18$98.60$98.60209,200——
2019-10-17$97.23$97.23245,900——
2019-10-16$95.84$95.84329,800——
2019-10-15$96.31$96.31240,500——
2019-10-14$95.99$95.99249,500——
2019-10-11$95.56$95.56327,100——
2019-10-10$93.34$93.34250,500——
2019-10-09$91.63$91.63205,500——
2019-10-08$90.24$90.24286,200——
2019-10-07$91.85$91.85233,600——
2019-10-04$91.19$91.19310,500——
2019-10-03$93.38$93.38307,500——
2019-10-02$91.03$91.03490,000——
2019-10-01$91.94$91.94408,200——
2019-09-30$93.70$93.70310,700——
2019-09-27$94.16$94.16269,000——
2019-09-26$95.40$95.40247,000——
2019-09-25$96.25$96.25271,200——
2019-09-24$94.20$94.20219,000——
2019-09-23$94.80$94.80233,500——
2019-09-20$93.01$93.01366,000——
2019-09-19$94.99$94.99274,600——
2019-09-18$95.85$95.85231,600——
2019-09-17$94.58$94.58163,400——
2019-09-16$94.12$94.12146,800——
2019-09-13$93.83$93.83286,400——
2019-09-12$93.54$93.54291,700——
2019-09-11$92.08$92.08479,200——
2019-09-10$93.40$93.40302,600——
2019-09-09$93.50$93.50294,300——
2019-09-06$89.65$89.65321,200——
2019-09-05$91.26$91.26609,500——
2019-09-04$87.82$87.82401,300——
2019-09-03$84.44$84.44422,100——
2019-08-30$85.54$85.54259,400——
2019-08-29$84.20$84.20232,400——
2019-08-28$80.88$80.88273,700——
2019-08-27$78.71$78.71266,200——
2019-08-26$79.50$79.50202,000——
2019-08-23$79.65$79.65239,400——
2019-08-22$81.89$81.89139,300——
2019-08-21$83.92$83.92176,500——
2019-08-20$82.54$82.54153,300——
2019-08-19$82.49$82.49243,800——
2019-08-16$81.29$81.29228,000——
2019-08-15$78.94$78.94241,100——
2019-08-14$79.17$79.17298,100——
2019-08-13$80.94$80.94213,300——
2019-08-12$80.15$80.15150,300——
2019-08-09$79.93$79.93263,600——
2019-08-08$80.86$80.86220,500——
2019-08-07$77.26$77.26214,100——
2019-08-06$78.39$78.39280,500——
2019-08-05$76.10$76.10436,300——
2019-08-02$77.10$77.10292,400——
2019-08-01$75.28$75.28469,800——
2019-07-31$76.30$76.30808,800——
2019-07-30$69.63$69.63274,000——
2019-07-29$68.87$68.87184,000——
2019-07-26$68.50$68.50124,200——
2019-07-25$66.78$66.78194,600——
2019-07-24$67.87$67.87212,900——
2019-07-23$66.46$66.4699,100——
2019-07-22$65.66$65.66129,500——
2019-07-19$65.23$65.23157,100——
2019-07-18$64.42$64.42199,300——
2019-07-17$64.56$64.56168,200——
2019-07-16$66.14$66.14241,200——
2019-07-15$65.17$65.17155,400——
2019-07-12$65.44$65.44140,700——
2019-07-11$62.85$62.85123,000——
2019-07-10$62.31$62.31122,100——
2019-07-09$63.93$63.9371,200——
2019-07-08$64.23$64.23120,600——
2019-07-05$64.54$64.54107,400——
2019-07-03$64.64$64.6447,400——
2019-07-02$64.07$64.07103,100——
2019-07-01$64.64$64.64173,900——
2019-06-28$64.67$64.67645,500——
2019-06-27$62.68$62.68161,400——
2019-06-26$60.15$60.15159,000——
2019-06-25$59.20$59.20149,700——
2019-06-24$59.75$59.75126,700——
2019-06-21$61.38$61.38245,100——
2019-06-20$62.82$62.8293,800——
2019-06-19$61.27$61.2797,400——
2019-06-18$61.68$61.6867,300——
2019-06-17$60.79$60.79166,000——
2019-06-14$62.20$62.20140,500——
2019-06-13$61.80$61.80143,200——
2019-06-12$60.72$60.72281,900——
2019-06-11$59.63$59.63319,500——
2019-06-10$60.48$60.48203,400——
2019-06-07$58.50$58.50119,600——
2019-06-06$58.32$58.32124,100——
2019-06-05$58.54$58.54156,700——
2019-06-04$59.57$59.57164,400——
2019-06-03$57.76$57.76360,600——
2019-05-31$59.00$59.00209,500——
2019-05-30$60.08$60.08169,200——
2019-05-29$61.16$61.16111,500——
2019-05-28$62.37$62.37160,200——
2019-05-24$64.02$64.0295,600——
2019-05-23$64.02$64.02161,900——
2019-05-22$65.16$65.16199,000——
2019-05-21$67.44$67.44116,300——
2019-05-20$66.94$66.94101,100——
2019-05-17$66.31$66.31138,700——
2019-05-16$67.29$67.2992,600——
2019-05-15$66.29$66.29119,800——
2019-05-14$66.10$66.10103,700——
2019-05-13$65.17$65.17215,800——
2019-05-10$66.57$66.57165,000——
2019-05-09$67.18$67.18121,700——
2019-05-08$66.85$66.85192,800——
2019-05-07$67.70$67.70309,500——
2019-05-06$68.90$68.90218,100——
2019-05-03$68.27$68.27190,500——
2019-05-02$65.71$65.71248,000——
2019-05-01$64.32$64.32690,600——
2019-04-30$64.39$64.39259,800——
2019-04-29$65.15$65.15163,100——
2019-04-26$66.13$66.13179,500——
2019-04-25$65.27$65.27436,300——
2019-04-24$70.39$70.39222,000——
2019-04-23$68.33$68.33186,600——
2019-04-22$68.57$68.57135,400——
2019-04-18$68.46$68.46130,900——
2019-04-17$68.92$68.92146,100——
2019-04-16$67.71$67.71149,900——
2019-04-15$67.19$67.19326,900——
2019-04-12$67.18$67.18235,700——
2019-04-11$65.90$65.90261,400——
2019-04-10$63.13$63.13113,200——
2019-04-09$63.65$63.65106,700——
2019-04-08$64.82$64.8286,400——
2019-04-05$64.35$64.35176,800——
2019-04-04$63.78$63.78109,700——
2019-04-03$62.73$62.73130,200——
2019-04-02$61.79$61.79161,300——
2019-04-01$63.32$63.32152,200——
2019-03-29$61.10$61.10174,900——
2019-03-28$62.01$62.01220,000——
2019-03-27$60.98$60.98111,800——
2019-03-26$60.69$60.69177,300——
2019-03-25$58.64$58.64144,100——
2019-03-22$59.06$59.06164,800——
2019-03-21$60.90$60.90178,300——
2019-03-20$59.74$59.74273,500——
2019-03-19$60.30$60.30156,900——
2019-03-18$63.16$63.16135,100——
2019-03-15$62.70$62.70287,400——
2019-03-14$63.86$63.86183,200——
2019-03-13$63.41$63.41186,600——
2019-03-12$62.00$62.00147,400——
2019-03-11$62.84$62.84223,900——
2019-03-08$61.01$61.01184,700——
2019-03-07$61.25$61.25224,600——
2019-03-06$62.11$62.11158,000——
2019-03-05$63.33$63.33182,100——
2019-03-04$64.53$64.53272,900——
2019-03-01$67.32$67.32219,700——
2019-02-28$66.16$66.16294,700——
2019-02-27$67.25$67.2572,400——
2019-02-26$67.51$67.51141,400——
2019-02-25$68.61$68.61137,900——
2019-02-22$68.92$68.92146,700——
2019-02-21$69.11$69.11171,300——
2019-02-20$70.36$70.36197,100——
2019-02-19$70.54$70.54335,600——
2019-02-15$69.52$69.52257,200——
2019-02-14$68.93$68.93289,500——
2019-02-13$67.85$67.85230,800——
2019-02-12$67.94$67.94435,400——
2019-02-11$65.41$65.41324,100——
2019-02-08$65.11$65.11230,100——
2019-02-07$66.03$66.03289,700——
2019-02-06$64.84$64.84315,000——
2019-02-05$67.17$67.17313,200——
2019-02-04$65.65$65.65574,200——
2019-02-01$60.79$60.79274,300——
2019-01-31$59.97$59.97404,500——
2019-01-30$61.57$61.57243,500——
2019-01-29$61.00$61.00387,400——
2019-01-28$59.73$59.73182,500——
2019-01-25$59.68$59.68249,200——
2019-01-24$57.29$57.29147,700——
2019-01-23$56.69$56.69116,400——
2019-01-22$57.55$57.55215,100——
2019-01-18$59.12$59.12310,500——
2019-01-17$56.27$56.27360,800——
2019-01-16$55.46$55.4698,000——
2019-01-15$55.13$55.13123,200——
2019-01-14$55.22$55.22178,300——
2019-01-11$56.58$56.58221,500——
2019-01-10$57.14$57.14130,400——
2019-01-09$57.14$57.14198,800——
2019-01-08$56.31$56.31200,900——
2019-01-07$54.88$54.88304,300——
2019-01-04$55.07$55.07221,200——
2019-01-03$54.00$54.00242,000——
2019-01-02$54.54$54.54608,500——