Saul Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	33.09	33.53	32.81	32.88	32.88	-0.36%	57,143
Jul 17, 2025	33.33	33.96	33.00	33.00	33.00	-1.43%	67,105
Jul 16, 2025	33.25	33.86	33.24	33.48	33.48	0.87%	61,623
Jul 15, 2025	34.50	34.50	33.19	33.19	33.19	-5.60%	63,801
Jul 14, 2025	34.88	35.19	34.62	35.16	34.55	0.37%	81,058
Jul 11, 2025	34.72	35.19	34.55	35.03	34.42	0.09%	50,196
Jul 10, 2025	34.60	35.24	34.15	35.00	34.39	1.24%	51,880
Jul 9, 2025	34.47	34.60	34.12	34.57	33.97	0.44%	41,249
Jul 8, 2025	34.66	35.01	34.42	34.42	33.82	-0.78%	52,163
Jul 7, 2025	35.25	35.75	34.51	34.69	34.08	-1.76%	70,385
Jul 3, 2025	35.22	35.38	34.77	35.31	34.69	0.43%	50,398
Jul 2, 2025	34.84	35.35	34.00	35.16	34.55	1.33%	67,872
Jul 1, 2025	34.04	35.21	33.94	34.70	34.09	1.64%	95,463
Jun 30, 2025	34.16	34.35	33.50	34.14	33.54	0.09%	114,948
Jun 27, 2025	34.35	34.69	34.02	34.11	33.51	-0.61%	267,773
Jun 26, 2025	34.01	34.41	33.93	34.32	33.72	1.39%	43,527
Jun 25, 2025	34.78	34.78	33.77	33.85	33.26	-2.95%	50,715
Jun 24, 2025	35.27	35.46	34.57	34.88	34.27	-1.05%	35,596
Jun 23, 2025	34.51	35.37	34.51	35.25	34.63	2.00%	38,962
Jun 20, 2025	35.15	35.39	34.51	34.56	33.96	-1.06%	137,047
Jun 18, 2025	34.57	35.44	34.37	34.93	34.32	1.01%	49,834
Jun 17, 2025	34.32	34.93	34.32	34.58	33.98	0.03%	38,390
Jun 16, 2025	34.52	35.00	34.26	34.57	33.97	1.05%	51,824
Jun 13, 2025	34.72	34.72	33.89	34.21	33.61	-2.03%	29,950
Jun 12, 2025	34.90	35.02	34.57	34.92	34.31	0.06%	42,447
Jun 11, 2025	35.37	35.42	34.70	34.90	34.29	-0.71%	34,255
Jun 10, 2025	35.04	35.45	34.97	35.15	34.54	0.75%	52,642
Jun 9, 2025	34.39	34.98	34.10	34.89	34.28	1.57%	40,139
Jun 6, 2025	34.47	34.66	34.09	34.35	33.75	0.62%	36,898
Jun 5, 2025	34.60	34.66	34.02	34.14	33.54	-1.41%	73,427
Jun 4, 2025	34.30	34.74	34.02	34.63	34.03	1.46%	90,308
Jun 3, 2025	34.41	34.71	34.02	34.13	33.53	-0.50%	36,330
Jun 2, 2025	33.60	34.33	33.25	34.30	33.70	1.84%	105,475
May 30, 2025	33.83	33.83	33.60	33.68	33.09	-0.38%	60,631
May 29, 2025	33.24	33.86	32.94	33.81	33.22	2.36%	57,138
May 28, 2025	33.32	33.74	32.78	33.03	32.45	-0.87%	44,129
May 27, 2025	32.80	33.42	32.70	33.32	32.74	2.18%	55,513
May 23, 2025	32.38	33.42	31.92	32.61	32.04	0.09%	46,460
May 22, 2025	32.69	33.14	32.40	32.58	32.01	-0.91%	53,766
May 21, 2025	33.52	33.66	32.78	32.88	32.31	-2.75%	40,098
May 20, 2025	34.24	34.51	33.75	33.81	33.22	-1.63%	52,593
May 19, 2025	34.04	34.51	33.61	34.37	33.77	-0.06%	43,966
May 16, 2025	33.51	34.63	33.51	34.39	33.79	2.69%	88,602
May 15, 2025	33.01	33.51	33.01	33.49	32.91	1.76%	40,520
May 14, 2025	33.32	33.33	32.73	32.91	32.34	-1.67%	51,380
May 13, 2025	33.50	33.93	33.26	33.47	32.89	0.09%	48,941
May 12, 2025	33.47	33.93	33.32	33.44	32.86	1.24%	52,040
May 9, 2025	32.85	33.25	31.25	33.03	32.45	0.43%	28,251
May 8, 2025	32.88	33.26	32.63	32.89	32.32	0.21%	36,435
May 7, 2025	33.16	33.40	32.73	32.82	32.25	-0.45%	41,017