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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$180.80$180.80111,700——
2020-12-30$182.32$182.3284,900——
2020-12-29$182.33$182.33152,000——
2020-12-28$182.83$182.83114,900——
2020-12-24$185.47$185.4729,400——
2020-12-23$184.26$184.26100,100——
2020-12-22$185.97$185.97143,800——
2020-12-21$182.75$182.75134,100——
2020-12-18$183.79$183.79317,600——
2020-12-17$184.84$184.84192,800——
2020-12-16$185.98$185.98114,700——
2020-12-15$184.88$184.88105,700——
2020-12-14$181.08$181.08152,200——
2020-12-11$184.43$184.43163,100——
2020-12-10$181.76$181.76225,400——
2020-12-09$182.52$182.52247,800——
2020-12-08$188.79$188.79157,800——
2020-12-07$185.57$185.57197,000——
2020-12-04$183.00$183.00277,800——
2020-12-03$177.64$177.64183,000——
2020-12-02$174.53$174.53155,900——
2020-12-01$176.69$176.69228,300——
2020-11-30$174.54$174.54212,600——
2020-11-27$173.30$173.3050,200——
2020-11-25$172.24$172.24134,400——
2020-11-24$174.83$174.83165,900——
2020-11-23$169.26$169.26240,300——
2020-11-20$171.02$171.02291,900——
2020-11-19$169.82$169.82216,900——
2020-11-18$168.51$168.51262,700——
2020-11-17$169.38$169.38181,400——
2020-11-16$169.13$169.13343,300——
2020-11-13$166.97$166.97177,000——
2020-11-12$163.87$163.87206,900——
2020-11-11$167.06$167.06260,000——
2020-11-10$169.54$169.54309,000——
2020-11-09$169.92$169.92430,500——
2020-11-06$165.31$165.31201,700——
2020-11-05$166.49$166.49191,300——
2020-11-04$160.69$160.69311,800——
2020-11-03$159.26$159.26267,800——
2020-11-02$151.35$151.35235,200——
2020-10-30$147.66$147.66245,500——
2020-10-29$146.96$146.96494,800——
2020-10-28$141.80$141.80312,600——
2020-10-27$143.79$143.79200,600——
2020-10-26$146.94$146.94168,900——
2020-10-23$147.41$147.41164,900——
2020-10-22$147.05$147.05229,000——
2020-10-21$143.93$143.93130,500——
2020-10-20$142.28$142.2889,600——
2020-10-19$141.30$141.30161,900——
2020-10-16$144.65$144.65226,200——
2020-10-15$148.48$148.48184,300——
2020-10-14$146.04$146.04207,500——
2020-10-13$143.71$143.71264,300——
2020-10-12$145.37$145.37182,400——
2020-10-09$143.78$143.78166,300——
2020-10-08$142.27$142.27167,600——
2020-10-07$137.97$137.97263,900——
2020-10-06$136.22$136.22234,700——
2020-10-05$134.13$134.13192,400——
2020-10-02$129.20$129.20141,300——
2020-10-01$127.83$127.83249,400——
2020-09-30$126.14$126.14271,100——
2020-09-29$126.43$126.43106,500——
2020-09-28$127.09$127.09168,100——
2020-09-25$123.11$123.11149,100——
2020-09-24$122.08$122.08125,700——
2020-09-23$120.86$120.86135,100——
2020-09-22$120.86$120.86210,800——
2020-09-21$120.47$120.47212,800——
2020-09-18$124.91$124.91507,900——
2020-09-17$130.33$130.33188,100——
2020-09-16$131.34$131.34159,500——
2020-09-15$133.63$133.6387,700——
2020-09-14$131.25$131.25155,400——
2020-09-11$131.98$131.98103,900——
2020-09-10$131.87$131.87127,500——
2020-09-09$135.22$135.22159,200——
2020-09-08$132.15$132.15137,400——
2020-09-04$131.33$131.33213,000——
2020-09-03$132.82$132.82171,400——
2020-09-02$139.36$139.36261,200——
2020-09-01$140.27$140.27234,800——
2020-08-31$134.20$134.20199,800——
2020-08-28$134.21$134.21141,300——
2020-08-27$135.37$135.3794,700——
2020-08-26$134.50$134.50133,600——
2020-08-25$133.03$133.0397,600——
2020-08-24$133.42$133.42172,300——
2020-08-21$134.78$134.78144,400——
2020-08-20$131.32$131.32115,900——
2020-08-19$131.61$131.61134,200——
2020-08-18$131.05$131.05198,600——
2020-08-17$131.07$131.07120,700——
2020-08-14$130.32$130.32108,300——
2020-08-13$130.74$130.74215,600——
2020-08-12$131.43$131.43238,700——
2020-08-11$128.07$128.07240,400——
2020-08-10$128.53$128.53334,500——
2020-08-07$124.30$124.30105,000——
2020-08-06$122.93$122.93125,500——
2020-08-05$124.98$124.98246,100——
2020-08-04$122.83$122.83199,200——
2020-08-03$121.56$121.56257,100——
2020-07-31$119.45$119.45268,000——
2020-07-30$120.66$120.66350,000——
2020-07-29$122.43$122.43492,300——
2020-07-28$125.48$125.48269,400——
2020-07-27$129.19$129.19183,600——
2020-07-24$126.34$126.34146,700——
2020-07-23$127.33$127.33193,200——
2020-07-22$126.46$126.46312,000——
2020-07-21$130.18$130.18218,300——
2020-07-20$130.21$130.21157,900——
2020-07-17$129.91$129.91361,400——
2020-07-16$128.17$128.17303,100——
2020-07-15$127.62$127.62271,300——
2020-07-14$124.49$124.49236,500——
2020-07-13$122.57$122.57296,100——
2020-07-10$124.75$124.75213,800——
2020-07-09$122.61$122.61232,600——
2020-07-08$122.29$122.29343,800——
2020-07-07$118.64$118.64388,800——
2020-07-06$117.51$117.51315,900——
2020-07-02$112.38$112.38236,100——
2020-07-01$110.24$110.24602,100——
2020-06-30$111.18$111.18315,600——
2020-06-29$108.96$108.96544,100——
2020-06-26$103.90$103.90798,600——
2020-06-25$107.37$107.37233,400——
2020-06-24$105.89$105.89164,500——
2020-06-23$108.92$108.92161,200——
2020-06-22$108.01$108.01251,700——
2020-06-19$107.79$107.79286,800——
2020-06-18$110.83$110.83225,400——
2020-06-17$111.89$111.89249,700——
2020-06-16$113.13$113.13330,300——
2020-06-15$108.90$108.90184,600——
2020-06-12$104.91$104.91216,700——
2020-06-11$104.97$104.97333,700——
2020-06-10$112.96$112.96265,500——
2020-06-09$113.20$113.20189,100——
2020-06-08$114.35$114.35169,600——
2020-06-05$116.25$116.25283,700——
2020-06-04$112.07$112.07231,000——
2020-06-03$111.47$111.47326,200——
2020-06-02$109.25$109.25295,600——
2020-06-01$111.75$111.75297,300——
2020-05-29$108.44$108.44276,400——
2020-05-28$109.56$109.56260,100——
2020-05-27$111.36$111.36295,900——
2020-05-26$110.06$110.06232,100——
2020-05-22$103.41$103.41177,900——
2020-05-21$102.97$102.97214,900——
2020-05-20$104.52$104.52404,100——
2020-05-19$101.74$101.74207,700——
2020-05-18$100.89$100.89184,100——
2020-05-15$96.37$96.37162,800——
2020-05-14$94.69$94.69256,100——
2020-05-13$93.29$93.29172,700——
2020-05-12$95.54$95.54248,300——
2020-05-11$99.50$99.50226,300——
2020-05-08$98.78$98.78236,500——
2020-05-07$93.35$93.35205,400——
2020-05-06$93.86$93.86197,200——
2020-05-05$94.58$94.58223,500——
2020-05-04$88.71$88.71326,400——
2020-05-01$91.35$91.35330,300——
2020-04-30$92.52$92.52405,500——
2020-04-29$98.22$98.22605,800——
2020-04-28$85.47$85.47510,200——
2020-04-27$85.73$85.73260,700——
2020-04-24$81.43$81.43256,200——
2020-04-23$77.50$77.50417,900——
2020-04-22$73.27$73.27261,000——
2020-04-21$70.54$70.54218,400——
2020-04-20$73.28$73.28147,300——
2020-04-17$78.00$78.00223,100——
2020-04-16$75.61$75.61415,600——
2020-04-15$73.79$73.79209,500——
2020-04-14$78.01$78.01282,000——
2020-04-13$76.57$76.57186,600——
2020-04-09$83.34$83.34279,200——
2020-04-08$80.06$80.06267,300——
2020-04-07$75.24$75.24264,200——
2020-04-06$73.18$73.18299,600——
2020-04-03$64.59$64.59234,000——
2020-04-02$64.18$64.18282,400——
2020-04-01$66.22$66.22443,600——
2020-03-31$73.54$73.54532,700——
2020-03-30$74.31$74.31338,200——
2020-03-27$73.18$73.18421,100——
2020-03-26$76.85$76.85662,300——
2020-03-25$73.27$73.27788,300——
2020-03-24$70.25$70.25433,400——
2020-03-23$65.50$65.50407,400——
2020-03-20$69.75$69.75388,000——
2020-03-19$72.49$72.49331,000——
2020-03-18$77.85$77.85613,600——
2020-03-17$76.97$76.97580,800——
2020-03-16$67.85$67.85394,400——
2020-03-13$74.58$74.58367,300——
2020-03-12$66.79$66.79497,100——
2020-03-11$72.75$72.75370,800——
2020-03-10$75.71$75.71345,200——
2020-03-09$69.62$69.62690,900——
2020-03-06$79.26$79.26319,300——
2020-03-05$82.56$82.56333,300——
2020-03-04$86.28$86.28687,400——
2020-03-03$87.77$87.77404,500——
2020-03-02$87.76$87.76400,700——
2020-02-28$87.31$87.31606,900——
2020-02-27$92.26$92.26427,300——
2020-02-26$94.64$94.64307,300——
2020-02-25$93.02$93.02203,800——
2020-02-24$99.50$99.50316,000——
2020-02-21$103.83$103.83295,500——
2020-02-20$100.95$100.95348,200——
2020-02-19$96.97$96.97235,600——
2020-02-18$95.44$95.44103,600——
2020-02-14$93.97$93.97176,100——
2020-02-13$95.38$95.38202,900——
2020-02-12$96.88$96.88165,000——
2020-02-11$96.82$96.82215,200——
2020-02-10$97.06$97.06189,200——
2020-02-07$97.17$97.17265,400——
2020-02-06$100.20$100.20302,200——
2020-02-05$98.26$98.26308,800——
2020-02-04$94.51$94.51318,700——
2020-02-03$94.57$94.57985,900——
2020-01-31$87.10$87.10488,500——
2020-01-30$91.16$91.16205,700——
2020-01-29$91.61$91.61162,700——
2020-01-28$90.42$90.42174,900——
2020-01-27$89.17$89.17314,200——
2020-01-24$92.92$92.92167,700——
2020-01-23$94.16$94.16230,900——
2020-01-22$94.51$94.51193,300——
2020-01-21$94.93$94.93267,300——
2020-01-17$97.50$97.50279,600——
2020-01-16$96.89$96.89325,100——
2020-01-15$96.77$96.77272,700——
2020-01-14$94.98$94.98200,400——
2020-01-13$94.00$94.00271,500——
2020-01-10$92.91$92.91261,400——
2020-01-09$91.31$91.31457,800——
2020-01-08$89.15$89.15412,300——
2020-01-07$93.44$93.44205,500——
2020-01-06$91.77$91.77197,400——
2020-01-03$92.93$92.93227,400——
2020-01-02$93.79$93.79224,200——