Saul Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.16	37.89	36.90	37.88	37.88	2.38%	393,374
Jun 25, 2026	37.17	37.72	36.72	37.00	37.00	-0.19%	81,884
Jun 24, 2026	36.82	37.18	36.61	37.07	37.07	0.82%	95,364
Jun 23, 2026	35.73	36.99	35.73	36.77	36.77	2.80%	140,413
Jun 22, 2026	35.90	36.23	35.72	35.77	35.77	-0.72%	73,273
Jun 18, 2026	35.58	36.19	35.58	36.03	36.03	1.46%	164,223
Jun 17, 2026	36.43	36.43	35.33	35.51	35.51	-3.03%	113,011
Jun 16, 2026	36.76	37.02	36.34	36.62	36.62	-0.19%	86,658
Jun 15, 2026	37.41	37.50	36.59	36.69	36.69	-2.03%	62,616
Jun 12, 2026	37.41	37.63	37.27	37.45	37.45	0.67%	64,236
Jun 11, 2026	38.09	38.09	37.10	37.20	37.20	-1.64%	94,303
Jun 10, 2026	37.62	38.42	37.50	37.82	37.82	1.04%	110,020
Jun 9, 2026	36.75	37.86	36.75	37.43	37.43	2.52%	69,229
Jun 8, 2026	36.79	36.88	36.37	36.51	36.51	-0.08%	57,732
Jun 5, 2026	36.62	37.42	36.49	36.54	36.54	0.14%	71,984
Jun 4, 2026	35.56	36.49	35.00	36.49	36.49	3.37%	61,594
Jun 3, 2026	35.49	35.85	35.30	35.30	35.30	-0.65%	121,301
Jun 2, 2026	34.58	35.77	34.58	35.53	35.53	2.69%	64,403
Jun 1, 2026	34.48	35.23	34.15	34.60	34.60	-0.17%	78,991
May 29, 2026	34.57	34.84	34.03	34.66	34.66	-0.03%	65,397
May 28, 2026	35.05	35.09	34.27	34.67	34.67	-1.17%	97,923
May 27, 2026	34.79	35.10	34.76	35.08	35.08	1.01%	54,014
May 26, 2026	34.39	34.77	34.39	34.73	34.73	0.58%	53,322
May 22, 2026	34.47	34.69	34.19	34.53	34.53	0.26%	48,503
May 21, 2026	33.66	34.50	33.63	34.44	34.44	1.56%	33,660
May 20, 2026	33.45	33.91	33.45	33.91	33.91	1.07%	58,880
May 19, 2026	33.32	33.61	33.20	33.55	33.55	-	75,352
May 18, 2026	33.02	33.93	33.02	33.55	33.55	1.67%	66,045
May 15, 2026	33.29	33.33	32.64	33.00	33.00	-1.35%	90,990
May 14, 2026	33.91	34.36	33.45	33.45	33.45	-1.39%	36,802
May 13, 2026	34.24	34.62	33.65	33.92	33.92	-1.48%	45,432
May 12, 2026	34.68	35.06	34.06	34.43	34.43	-0.03%	66,658
May 11, 2026	35.19	35.27	34.02	34.44	34.44	-2.13%	66,753
May 8, 2026	34.18	35.43	34.15	35.19	35.19	2.89%	51,472
May 7, 2026	34.42	34.46	33.72	34.20	34.20	-0.03%	60,831
May 6, 2026	34.45	34.56	34.20	34.21	34.21	-0.29%	43,947
May 5, 2026	34.30	34.47	34.03	34.31	34.31	0.44%	50,493
May 4, 2026	34.21	34.73	34.01	34.16	34.16	-0.76%	57,114
May 1, 2026	34.60	34.74	34.16	34.42	34.42	-0.03%	52,706
Apr 30, 2026	34.01	34.66	34.01	34.43	34.43	1.03%	54,295
Apr 29, 2026	34.50	34.61	33.83	34.08	34.08	-1.73%	59,225
Apr 28, 2026	34.67	34.81	34.10	34.68	34.68	0.64%	61,084
Apr 27, 2026	34.33	34.76	34.33	34.46	34.46	-0.20%	42,250
Apr 24, 2026	34.14	34.65	34.14	34.53	34.53	0.70%	55,065
Apr 23, 2026	33.84	34.49	33.84	34.29	34.29	1.87%	46,150
Apr 22, 2026	33.78	34.24	33.50	33.66	33.66	-0.41%	66,207
Apr 21, 2026	34.21	34.48	33.76	33.80	33.80	-1.31%	54,810
Apr 20, 2026	34.50	34.73	34.18	34.25	34.25	-0.52%	44,758
Apr 17, 2026	33.89	34.75	33.89	34.43	34.43	2.01%	61,787
Apr 16, 2026	33.33	33.98	33.26	33.75	33.75	0.69%	73,454
Apr 15, 2026	33.31	33.60	33.14	33.52	33.52	0.06%	60,602
Apr 14, 2026	33.64	34.09	33.49	34.09	33.50	1.01%	83,006
Apr 13, 2026	33.83	33.98	33.26	33.75	33.17	-0.35%	71,844
Apr 10, 2026	33.66	34.23	33.66	33.87	33.28	0.62%	48,107
Apr 9, 2026	33.56	34.22	33.56	33.66	33.08	-0.30%	55,895
Apr 8, 2026	34.00	34.25	33.51	33.76	33.18	0.24%	67,282
Apr 7, 2026	33.26	33.83	33.24	33.68	33.10	1.97%	50,027
Apr 6, 2026	32.84	33.49	32.75	33.03	32.46	-0.15%	49,899
Apr 2, 2026	32.57	33.20	32.57	33.08	32.51	0.85%	34,915
Apr 1, 2026	32.75	33.06	32.50	32.80	32.23	0.68%	43,931
Mar 31, 2026	33.01	33.23	32.28	32.58	32.02	-0.34%	69,699
Mar 30, 2026	32.79	33.00	32.22	32.69	32.12	1.08%	80,832
Mar 27, 2026	32.69	32.79	32.21	32.34	31.78	-1.01%	39,867
Mar 26, 2026	32.67	32.83	32.45	32.67	32.10	-0.03%	35,968
Mar 25, 2026	32.88	32.98	32.36	32.68	32.11	-0.09%	34,312
Mar 24, 2026	32.72	33.00	32.51	32.71	32.14	-0.55%	56,142
Mar 23, 2026	32.91	33.49	32.50	32.89	32.32	1.58%	56,607
Mar 20, 2026	33.47	33.49	32.35	32.38	31.82	-2.65%	162,009
Mar 19, 2026	32.98	33.54	32.82	33.26	32.68	0.24%	41,975
Mar 18, 2026	33.25	33.35	32.77	33.18	32.61	-0.66%	50,321
Mar 17, 2026	33.63	33.67	33.14	33.40	32.82	-0.09%	74,186
Mar 16, 2026	33.17	33.78	33.08	33.43	32.85	1.15%	41,147
Mar 13, 2026	33.28	33.59	32.73	33.05	32.48	0.03%	37,633
Mar 12, 2026	33.21	33.47	32.84	33.04	32.47	-1.46%	45,108
Mar 11, 2026	33.83	33.86	33.27	33.53	32.95	-1.56%	36,340
Mar 10, 2026	34.10	34.45	33.87	34.06	33.47	-0.84%	61,795
Mar 9, 2026	34.05	34.50	33.42	34.35	33.76	-0.09%	52,020
Mar 6, 2026	34.25	34.43	33.74	34.38	33.78	-0.26%	57,767
Mar 5, 2026	34.81	34.88	34.18	34.47	33.87	-1.68%	43,073
Mar 4, 2026	34.77	35.21	34.09	35.06	34.45	1.56%	47,913
Mar 3, 2026	34.00	34.83	33.48	34.52	33.92	0.85%	75,103
Mar 2, 2026	33.25	34.50	32.25	34.23	33.64	0.44%	114,106
Feb 27, 2026	34.00	34.74	33.75	34.08	33.49	-0.18%	226,625
Feb 26, 2026	34.46	34.53	34.05	34.14	33.55	-0.52%	61,503
Feb 25, 2026	33.96	34.46	33.56	34.32	33.73	0.73%	130,711
Feb 24, 2026	34.98	35.02	33.90	34.07	33.48	-2.60%	91,244
Feb 23, 2026	35.01	35.16	34.70	34.98	34.37	0.14%	77,028
Feb 20, 2026	34.85	34.93	34.57	34.93	34.33	0.60%	65,714
Feb 19, 2026	34.78	35.00	34.54	34.72	34.12	-0.14%	34,667
Feb 18, 2026	35.12	35.18	34.64	34.77	34.17	-1.39%	46,193
Feb 17, 2026	34.72	35.36	34.21	35.26	34.65	2.44%	53,111
Feb 13, 2026	34.50	34.82	34.31	34.42	33.82	0.20%	47,531
Feb 12, 2026	34.50	34.69	34.16	34.35	33.76	0.35%	65,898
Feb 11, 2026	34.76	34.76	34.22	34.23	33.64	-1.41%	69,919
Feb 10, 2026	34.25	34.99	34.25	34.72	34.12	1.19%	54,188
Feb 9, 2026	34.48	34.78	34.05	34.31	33.72	-0.92%	65,911
Feb 6, 2026	34.98	35.13	34.35	34.63	34.03	-0.32%	78,016
Feb 5, 2026	33.74	34.89	33.54	34.74	34.14	3.36%	84,619
Feb 4, 2026	32.57	33.74	32.55	33.61	33.03	3.70%	84,077
Feb 3, 2026	31.85	32.49	31.84	32.41	31.85	1.44%	70,919