Saia, Inc. - Price History
Monthly price history for SAIA (Saia, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $398.28 | $398.28 |
| April 2024 | $396.83 | $396.83 |
| March 2024 | $585 | $585 |
| February 2024 | $575.40 | $575.40 |
| January 2024 | $450.58 | $450.58 |
| December 2023 | $438.22 | $438.22 |
| November 2023 | $390.39 | $390.39 |
| October 2023 | $358.49 | $358.49 |
| September 2023 | $398.65 | $398.65 |
| August 2023 | $426.20 | $426.20 |
| July 2023 | $423.14 | $423.14 |
| June 2023 | $342.41 | $342.41 |
| May 2023 | $284.16 | $284.16 |
| April 2023 | $297.77 | $297.77 |
| March 2023 | $272.08 | $272.08 |
| February 2023 | $270.87 | $270.87 |
| January 2023 | $272.78 | $272.78 |
| December 2022 | $209.68 | $209.68 |
| November 2022 | $243.59 | $243.59 |
| October 2022 | $198.86 | $198.86 |
| September 2022 | $190 | $190 |
| August 2022 | $206.83 | $206.83 |
| July 2022 | $237.85 | $237.85 |
| June 2022 | $188 | $188 |
| May 2022 | $197.59 | $197.59 |
| April 2022 | $205.96 | $205.96 |
| March 2022 | $243.82 | $243.82 |
| February 2022 | $287.23 | $287.23 |
| January 2022 | $284.28 | $284.28 |
| December 2021 | $337.03 | $337.03 |
| November 2021 | $331.18 | $331.18 |
| October 2021 | $312.64 | $312.64 |
| September 2021 | $238.03 | $238.03 |
| August 2021 | $240.13 | $240.13 |
| July 2021 | $226 | $226 |
| June 2021 | $209.49 | $209.49 |
| May 2021 | $230.16 | $230.16 |
| April 2021 | $234.50 | $234.50 |
| March 2021 | $230.58 | $230.58 |
| February 2021 | $200.53 | $200.53 |
| January 2021 | $176.75 | $176.75 |
| December 2020 | $180.80 | $180.80 |
| November 2020 | $174.54 | $174.54 |
| October 2020 | $147.66 | $147.66 |
| September 2020 | $126.14 | $126.14 |
| August 2020 | $134.20 | $134.20 |
| July 2020 | $119.45 | $119.45 |
| June 2020 | $111.18 | $111.18 |
| May 2020 | $108.44 | $108.44 |
| April 2020 | $92.52 | $92.52 |
| March 2020 | $73.54 | $73.54 |
| February 2020 | $87.31 | $87.31 |
| January 2020 | $87.10 | $87.10 |
| December 2019 | $93.12 | $93.12 |
| November 2019 | $94.90 | $94.90 |
| October 2019 | $89.20 | $89.20 |
| September 2019 | $93.70 | $93.70 |
| August 2019 | $85.54 | $85.54 |
| July 2019 | $76.30 | $76.30 |
| June 2019 | $64.67 | $64.67 |
| May 2019 | $59 | $59 |
| April 2019 | $64.39 | $64.39 |
| March 2019 | $61.10 | $61.10 |
| February 2019 | $66.16 | $66.16 |
| January 2019 | $59.97 | $59.97 |
| December 2018 | $55.82 | $55.82 |
| November 2018 | $60.31 | $60.31 |
| October 2018 | $62.86 | $62.86 |
| September 2018 | $76.45 | $76.45 |
| August 2018 | $79.25 | $79.25 |
| July 2018 | $75.35 | $75.35 |
| June 2018 | $80.85 | $80.85 |
| May 2018 | $82.40 | $82.40 |
| April 2018 | $66.05 | $66.05 |
| March 2018 | $75.15 | $75.15 |
| February 2018 | $72.65 | $72.65 |
| January 2018 | $75.55 | $75.55 |
| December 2017 | $70.75 | $70.75 |
| November 2017 | $65.80 | $65.80 |
| October 2017 | $64.80 | $64.80 |
| September 2017 | $62.65 | $62.65 |
| August 2017 | $56.55 | $56.55 |
| July 2017 | $54.35 | $54.35 |
| June 2017 | $51.30 | $51.30 |
| May 2017 | $46.20 | $46.20 |
| April 2017 | $48.15 | $48.15 |
| March 2017 | $44.30 | $44.30 |
| February 2017 | $48.35 | $48.35 |
| January 2017 | $48.05 | $48.05 |
| December 2016 | $44.15 | $44.15 |
| November 2016 | $41.75 | $41.75 |
| October 2016 | $35.65 | $35.65 |
| September 2016 | $29.96 | $29.96 |
| August 2016 | $30.43 | $30.43 |
| July 2016 | $28.89 | $28.89 |
| June 2016 | $25.14 | $25.14 |
| May 2016 | $26.07 | $26.07 |
| April 2016 | $28.92 | $28.92 |
| March 2016 | $28.15 | $28.15 |
| February 2016 | $26.25 | $26.25 |
| January 2016 | $21.39 | $21.39 |
| December 2015 | $22.25 | $22.25 |
| November 2015 | $24.51 | $24.51 |
| October 2015 | $23.61 | $23.61 |
| September 2015 | $30.95 | $30.95 |
| August 2015 | $37.55 | $37.55 |
| July 2015 | $43.42 | $43.42 |
| June 2015 | $39.29 | $39.29 |
| May 2015 | $40.94 | $40.94 |
| April 2015 | $40.75 | $40.75 |
| March 2015 | $44.30 | $44.30 |
| February 2015 | $46.03 | $46.03 |
| January 2015 | $42.11 | $42.11 |
| December 2014 | $55.36 | $55.36 |
| November 2014 | $55.47 | $55.47 |
| October 2014 | $49.02 | $49.02 |
| September 2014 | $49.56 | $49.56 |
| August 2014 | $47.47 | $47.47 |
| July 2014 | $45.65 | $45.65 |
| June 2014 | $43.93 | $43.93 |
| May 2014 | $43.58 | $43.58 |
| April 2014 | $41.17 | $41.17 |
| March 2014 | $38.21 | $38.21 |
| February 2014 | $34.54 | $34.54 |
| January 2014 | $33.66 | $33.66 |
| December 2013 | $32.05 | $32.05 |
| November 2013 | $34.73 | $34.73 |
| October 2013 | $32.53 | $32.53 |
| September 2013 | $31.18 | $31.18 |
| August 2013 | $30.01 | $30.01 |
| July 2013 | $29.94 | $29.94 |
| June 2013 | $29.97 | $29.97 |
| May 2013 | $31.86 | $47.78 |
| April 2013 | $27.28 | $40.92 |
| March 2013 | $24.11 | $36.17 |
| February 2013 | $21.42 | $32.13 |
| January 2013 | $17.29 | $25.94 |
| December 2012 | $15.41 | $23.12 |
| November 2012 | $14.44 | $21.66 |
| October 2012 | $15.07 | $22.60 |
| September 2012 | $13.43 | $20.14 |
| August 2012 | $14.47 | $21.70 |
| July 2012 | $15.07 | $22.60 |
| June 2012 | $14.59 | $21.89 |
| May 2012 | $14.42 | $21.63 |
| April 2012 | $12.52 | $18.78 |
| March 2012 | $11.34 | $17.01 |
| February 2012 | $10.87 | $16.31 |
| January 2012 | $10.03 | $15.04 |
| December 2011 | $8.32 | $12.48 |
| November 2011 | $7.75 | $11.63 |
| October 2011 | $8.90 | $13.35 |
| September 2011 | $7.01 | $10.52 |
| August 2011 | $7.98 | $11.97 |
| July 2011 | $10.05 | $15.07 |
| June 2011 | $11.30 | $16.95 |
| May 2011 | $10.47 | $15.71 |
| April 2011 | $11.07 | $16.60 |
| March 2011 | $10.93 | $16.39 |
| February 2011 | $10.05 | $15.08 |
| January 2011 | $9.54 | $14.31 |
| December 2010 | $11.06 | $16.59 |
| November 2010 | $10.05 | $15.07 |
| October 2010 | $9.65 | $14.48 |
| September 2010 | $9.95 | $14.93 |
| August 2010 | $7.77 | $11.65 |
| July 2010 | $10.07 | $15.10 |
| June 2010 | $10 | $15 |
| May 2010 | $9.98 | $14.97 |
| April 2010 | $11.05 | $16.57 |
| March 2010 | $9.25 | $13.88 |
| February 2010 | $8.44 | $12.66 |
| January 2010 | $8 | $12 |
| December 2009 | $9.88 | $14.82 |
| November 2009 | $9.61 | $14.42 |
| October 2009 | $9.77 | $14.66 |
| September 2009 | $10.72 | $16.08 |
| August 2009 | $11.80 | $17.70 |
| July 2009 | $12.04 | $18.06 |
| June 2009 | $12.01 | $18.01 |
| May 2009 | $9.17 | $13.75 |
| April 2009 | $8.71 | $13.06 |
| March 2009 | $7.97 | $11.95 |
| February 2009 | $5.79 | $8.68 |
| January 2009 | $7.13 | $10.69 |
| December 2008 | $7.24 | $10.86 |
| November 2008 | $5.94 | $8.91 |
| October 2008 | $7.07 | $10.61 |
| September 2008 | $8.85 | $13.28 |
| August 2008 | $12.85 | $19.28 |
| July 2008 | $11.67 | $17.50 |
| June 2008 | $7.28 | $10.92 |
| May 2008 | $9.27 | $13.91 |
| April 2008 | $9.21 | $13.81 |
| March 2008 | $10.57 | $15.86 |
| February 2008 | $9.63 | $14.45 |
| January 2008 | $9.41 | $14.11 |
| December 2007 | $8.87 | $13.30 |
| November 2007 | $8.69 | $13.04 |
| October 2007 | $9.39 | $14.09 |
| September 2007 | $11.02 | $16.53 |
| August 2007 | $12.53 | $18.79 |
| July 2007 | $13.49 | $20.23 |
| June 2007 | $18.17 | $27.26 |
| May 2007 | $19.06 | $28.59 |
| April 2007 | $18.69 | $28.04 |
| March 2007 | $15.83 | $23.75 |
| February 2007 | $18.16 | $27.24 |
| January 2007 | $17.77 | $26.65 |
| December 2006 | $15.47 | $23.21 |
| November 2006 | $16.53 | $24.79 |
| October 2006 | $17.87 | $26.80 |
| September 2006 | $21.73 | $32.60 |
| August 2006 | $20.50 | $30.75 |
| July 2006 | $18.79 | $28.19 |
| June 2006 | $18.35 | $27.53 |
| May 2006 | $16.31 | $24.47 |
| April 2006 | $17.51 | $26.27 |
| March 2006 | $19.41 | $29.11 |
| February 2006 | $18.02 | $27.03 |
| January 2006 | $17.85 | $26.78 |
| December 2005 | $14.17 | $21.25 |
| November 2005 | $13.14 | $19.71 |
| October 2005 | $13.32 | $19.98 |
| September 2005 | $10.47 | $15.71 |
| August 2005 | $10.70 | $16.05 |
| July 2005 | $12.05 | $18.08 |
| June 2005 | $11.87 | $17.80 |
| May 2005 | $12.17 | $18.25 |
| April 2005 | $10.19 | $15.29 |
| March 2005 | $12.39 | $18.59 |
| February 2005 | $14.77 | $22.15 |
| January 2005 | $15.61 | $23.42 |
| December 2004 | $15.58 | $23.37 |
| November 2004 | $14.10 | $21.15 |
| October 2004 | $12.05 | $18.07 |
| September 2004 | $12.63 | $18.94 |
| August 2004 | $12.37 | $18.56 |
| July 2004 | $17.17 | $25.75 |
| June 2004 | $17.59 | $26.39 |
| May 2004 | $15.18 | $22.77 |
| April 2004 | $15.25 | $22.88 |
| March 2004 | $14.53 | $21.80 |
| February 2004 | $14.03 | $21.05 |
| January 2004 | $11.33 | $17 |
| December 2003 | $11.72 | $17.58 |
| November 2003 | $11.09 | $16.64 |
| October 2003 | $9.91 | $14.86 |
| September 2003 | $10.07 | $15.10 |
| August 2003 | $9.91 | $14.86 |
| July 2003 | $10.01 | $15.01 |
| June 2003 | $8.42 | $12.63 |
| May 2003 | $8.63 | $12.94 |
| April 2003 | $8 | $12 |
| March 2003 | $7.05 | $10.58 |
| February 2003 | $7.47 | $11.21 |
| January 2003 | $7.80 | $11.70 |
| December 2002 | $6.61 | $9.91 |
| November 2002 | $5.85 | $8.77 |
| October 2002 | $6.07 | $9.10 |
| September 2002 | $5.37 | $8.06 |
SAIA
Price: $398.28
52 week price:
Payout Ratio Range:
Earnings Per Share: 13.80 USD
P/E Ratio: 42.42
Exchange: NMS
Sector: Industrials
Industry: Trucking
Volume: 728300
Ebitda: 45.5 millionMarket Capitalization: 10.6 billion