Saia, Inc.
SAIANASDAQIndustrials● Active
$466.51
$-4.92(-1.04%)
Market Cap$12.4B
P/E Ratio—
52W High$485
52W Low$248.37
Saia, Inc.（SAIA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
saia · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$628.34
Mar 6, 2024
-25.8% from here
5-Year Low5Y
$168.03
Jun 22, 2022
+177.6% from low
IPO Priceadj.
$9.67
Sep 11, 2002
+4.7K% since IPO
1 Year Ago
$256.50
Jun 9, 2025
+81.9% in 1Y
5 Years Ago
$210.83
Jun 8, 2021
+121.3% in 5Y
10 Years Ago
$26.77
Jun 8, 2016
+1.6K% in 10Y
Historical Price Data · SAIA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $473.99 | $482.46 | $461.06 | $466.51 | $466.51 | 423K | -1.58% |
| Jun 4, 2026 | $472.49 | $474.49 | $460.07 | $471.43 | $471.43 | 281K | -0.22% |
| Jun 3, 2026 | $469.80 | $476.08 | $455.03 | $464.49 | $464.49 | 568K | -1.13% |
| Jun 2, 2026 | $483.14 | $485.00 | $468.54 | $471.15 | $471.15 | 473K | -2.48% |
| Jun 1, 2026 | $465.60 | $483.02 | $458.95 | $482.22 | $482.22 | 296K | +3.57% |
| May 29, 2026 | $466.30 | $477.61 | $460.56 | $472.37 | $472.37 | 419K | +1.30% |
| May 28, 2026 | $474.70 | $477.98 | $460.92 | $469.21 | $469.21 | 287K | -1.16% |
| May 27, 2026 | $472.77 | $480.89 | $467.55 | $474.00 | $474.00 | 314K | +0.26% |
| May 26, 2026 | $462.32 | $474.04 | $459.10 | $467.89 | $467.89 | 231K | +1.20% |
| May 22, 2026 | $459.17 | $466.65 | $448.00 | $456.23 | $456.23 | 367K | -0.64% |
| May 21, 2026 | $460.45 | $465.69 | $445.67 | $458.25 | $458.25 | 337K | -0.48% |
| May 20, 2026 | $455.36 | $471.73 | $452.46 | $466.47 | $466.47 | 434K | +2.44% |
| May 19, 2026 | $454.31 | $458.55 | $441.51 | $448.95 | $448.95 | 255K | -1.18% |
| May 18, 2026 | $459.24 | $464.63 | $453.43 | $458.31 | $458.31 | 267K | -0.20% |
| May 15, 2026 | $453.86 | $463.12 | $446.09 | $460.38 | $460.38 | 321K | +1.44% |
| May 14, 2026 | $436.94 | $462.48 | $425.83 | $459.29 | $459.29 | 504K | +5.12% |
| May 13, 2026 | $436.33 | $440.45 | $426.86 | $431.42 | $431.42 | 257K | -1.13% |
| May 12, 2026 | $445.12 | $445.46 | $420.42 | $434.98 | $434.98 | 429K | -2.28% |
| May 11, 2026 | $448.08 | $454.61 | $440.32 | $446.18 | $446.18 | 261K | -0.42% |
| May 8, 2026 | $449.78 | $453.11 | $443.86 | $449.80 | $449.80 | 212K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SAIA
Jan 1 → Dec 31 · 6 years2026+42.7%$327.01 → $466.51
+42.7%
2025-28.8%$458.32 → $326.52
-28.8%
2024+4.5%$436.04 → $455.73
+4.5%
2023+106.0%$212.70 → $438.22
+106.0%
2022-37.7%$336.44 → $209.68
-37.7%
2021+59.8%$210.89 → $337.03
+59.8%
Best Year2023 · +106.0%
Worst Year2022 · -37.7%
Positive Years4 / 6
Avg Annual Return+24.4%
6Y Total Return+121.2%
6Y CAGR~+14.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in SAIA?
If you invested $1,000 in SAIA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$17,427
Total Return+1642.7%
CAGR~+33.1% / yr
Profit+$16,427
Based on Jun 8, 2016 · $26.77Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Saia, Inc.（SAIA）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $466.51。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SAIA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SAIA 历史股价FMP 日线复权 OHLCV