Saul Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	42,070
Apr 24, 2026	34.14	34.65	34.14	34.53	34.53	0.70%	51,775
Apr 23, 2026	33.84	34.49	33.84	34.29	34.29	1.87%	46,147
Apr 22, 2026	33.78	34.24	33.50	33.66	33.66	-0.41%	66,193
Apr 21, 2026	34.21	34.48	33.76	33.80	33.80	-1.31%	53,279
Apr 20, 2026	34.50	34.73	34.18	34.25	34.25	-0.52%	35,153
Apr 17, 2026	33.89	34.75	33.89	34.43	34.43	2.01%	61,778
Apr 16, 2026	33.33	33.98	33.26	33.75	33.75	0.69%	73,451
Apr 15, 2026	33.31	33.60	33.14	33.52	33.52	-1.67%	60,602
Apr 14, 2026	33.64	34.09	33.49	34.09	33.50	1.01%	83,005
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
Feb 2, 2026	31.82	32.22	31.56	31.95	31.40	0.69%	66,558
Jan 30, 2026	31.61	32.02	31.38	31.73	31.18	0.32%	110,009
Jan 29, 2026	31.03	31.84	31.00	31.63	31.08	2.59%	62,942
Jan 28, 2026	31.50	31.66	30.77	30.83	30.30	-1.75%	65,679
Jan 27, 2026	31.19	31.45	31.03	31.38	30.84	0.45%	33,707
Jan 26, 2026	31.56	31.56	31.10	31.24	30.70	-0.83%	78,648
Jan 23, 2026	31.49	31.66	31.04	31.50	30.95	-0.10%	44,637
Jan 22, 2026	31.91	32.26	31.53	31.53	30.98	-0.88%	59,445
Jan 21, 2026	31.43	31.81	31.25	31.81	31.26	1.43%	113,379
Jan 20, 2026	31.61	31.91	31.17	31.36	30.82	-1.51%	61,855
Jan 16, 2026	31.80	31.98	31.50	31.84	31.29	-0.34%	72,078
Jan 15, 2026	31.80	32.57	31.77	31.95	31.40	-1.72%	80,517
Jan 14, 2026	32.20	32.63	32.20	32.51	31.37	1.09%	100,399
Jan 13, 2026	32.17	32.49	31.84	32.16	31.03	-0.22%	40,287
Jan 12, 2026	32.27	32.60	32.17	32.23	31.10	-0.19%	48,954
Jan 9, 2026	32.34	32.52	32.19	32.29	31.16	-0.43%	43,274
Jan 8, 2026	32.02	32.74	32.02	32.43	31.29	0.97%	54,808
Jan 7, 2026	31.74	32.20	31.39	32.12	30.99	1.71%	123,608
Jan 6, 2026	31.40	31.68	31.38	31.58	30.47	0.25%	67,653
Jan 5, 2026	31.43	31.66	31.20	31.50	30.39	-0.19%	68,542
Jan 2, 2026	31.39	31.62	30.81	31.56	30.45	0.10%	81,488
Dec 31, 2025	31.67	31.73	31.31	31.53	30.42	-0.13%	76,685
Dec 30, 2025	31.50	31.82	31.50	31.57	30.46	0.06%	66,022
Dec 29, 2025	31.70	31.70	31.37	31.55	30.44	-	54,603
Dec 26, 2025	31.45	31.64	31.33	31.55	30.44	-0.03%	34,993
Dec 24, 2025	31.05	31.60	31.05	31.56	30.45	1.58%	50,872
Dec 23, 2025	31.45	31.49	31.00	31.07	29.98	-0.96%	72,226
Dec 22, 2025	31.22	31.64	31.07	31.37	30.27	-0.06%	94,632
Dec 19, 2025	31.83	31.92	31.34	31.39	30.29	-1.69%	121,745
Dec 18, 2025	32.21	32.37	31.89	31.93	30.81	-0.53%	66,544
Dec 17, 2025	31.80	32.25	31.42	32.10	30.97	1.39%	72,771
Dec 16, 2025	32.28	32.31	31.58	31.66	30.55	-1.65%	100,632
Dec 15, 2025	31.88	32.45	31.72	32.19	31.06	1.23%	123,964
Dec 12, 2025	31.45	31.84	31.32	31.80	30.68	1.69%	107,129
Dec 11, 2025	31.21	31.60	31.14	31.27	30.17	0.51%	70,348
Dec 10, 2025	30.67	31.33	30.52	31.11	30.02	1.10%	102,591
Dec 9, 2025	30.41	31.05	30.39	30.77	29.69	1.48%	81,295
Dec 8, 2025	30.26	30.43	30.01	30.32	29.25	0.23%	70,629
Dec 5, 2025	29.85	30.26	29.82	30.25	29.19	1.10%	55,823
Dec 4, 2025	30.42	30.57	29.82	29.92	28.87	-2.16%	68,191
Dec 3, 2025	30.49	30.58	30.27	30.58	29.51	0.92%	42,873