Saul Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	31.50	31.82	31.50	31.57	31.57	0.06%	66,022
Dec 29, 2025	31.70	31.70	31.37	31.55	31.55	-	54,603
Dec 26, 2025	31.45	31.64	31.33	31.55	31.55	-0.03%	34,993
Dec 24, 2025	31.05	31.60	31.05	31.56	31.56	1.58%	32,824
Dec 23, 2025	31.45	31.49	31.00	31.07	31.07	-0.96%	72,226
Dec 22, 2025	31.22	31.64	31.07	31.37	31.37	-0.06%	94,632
Dec 19, 2025	31.83	31.92	31.34	31.39	31.39	-1.69%	120,907
Dec 18, 2025	32.21	32.37	31.89	31.93	31.93	-0.53%	66,544
Dec 17, 2025	31.80	32.25	31.42	32.10	32.10	1.39%	72,765
Dec 16, 2025	32.28	32.31	31.58	31.66	31.66	-1.65%	100,632
Dec 15, 2025	31.88	32.45	31.72	32.19	32.19	1.23%	123,964
Dec 12, 2025	31.45	31.84	31.32	31.80	31.80	1.69%	96,929
Dec 11, 2025	31.21	31.60	31.14	31.27	31.27	0.51%	70,348
Dec 10, 2025	30.67	31.33	30.52	31.11	31.11	1.10%	102,591
Dec 9, 2025	30.41	31.05	30.39	30.77	30.77	1.48%	81,295
Dec 8, 2025	30.26	30.43	30.01	30.32	30.32	0.23%	70,629
Dec 5, 2025	29.85	30.26	29.82	30.25	30.25	1.10%	55,696
Dec 4, 2025	30.42	30.57	29.82	29.92	29.92	-2.16%	68,186
Dec 3, 2025	30.49	30.58	30.27	30.58	30.58	0.92%	42,796
Dec 2, 2025	30.91	30.91	30.20	30.30	30.30	-1.53%	89,062
Dec 1, 2025	30.84	30.96	30.60	30.77	30.77	-1.06%	63,740
Nov 28, 2025	31.09	31.13	30.97	31.10	31.10	-0.10%	39,256
Nov 26, 2025	31.00	31.44	30.99	31.13	31.13	-0.03%	99,262
Nov 25, 2025	30.75	31.37	30.75	31.14	31.14	1.90%	72,281
Nov 24, 2025	31.02	31.05	30.31	30.56	30.56	-1.23%	72,699
Nov 21, 2025	30.60	31.10	30.60	30.94	30.94	1.38%	64,302
Nov 20, 2025	30.66	30.82	30.40	30.52	30.52	0.16%	64,570
Nov 19, 2025	30.24	30.57	30.22	30.47	30.47	0.40%	51,621
Nov 18, 2025	29.84	30.48	29.84	30.35	30.35	1.78%	78,988
Nov 17, 2025	30.24	30.27	29.77	29.82	29.82	-1.39%	54,464
Nov 14, 2025	29.99	30.26	29.68	30.24	30.24	1.14%	58,377
Nov 13, 2025	29.66	30.01	29.60	29.90	29.90	0.95%	58,075
Nov 12, 2025	30.09	30.47	29.61	29.62	29.62	-1.95%	97,679
Nov 11, 2025	29.86	30.38	29.86	30.21	30.21	1.41%	46,069
Nov 10, 2025	30.53	30.53	29.74	29.79	29.79	-2.62%	65,129
Nov 7, 2025	29.93	30.67	29.74	30.59	30.59	2.38%	103,473
Nov 6, 2025	29.67	29.97	29.32	29.88	29.88	0.37%	71,332
Nov 5, 2025	29.89	30.08	29.43	29.77	29.77	0.24%	95,009
Nov 4, 2025	29.61	29.81	29.28	29.70	29.70	0.20%	61,732
Nov 3, 2025	29.45	29.83	29.16	29.64	29.64	0.10%	97,415
Oct 31, 2025	29.83	29.91	29.44	29.61	29.61	-1.23%	115,169
Oct 30, 2025	29.70	29.99	29.52	29.98	29.98	0.77%	78,087
Oct 29, 2025	30.13	30.48	29.56	29.75	29.75	-1.72%	94,915
Oct 28, 2025	30.75	30.75	30.13	30.27	30.27	-1.72%	41,703
Oct 27, 2025	31.10	31.10	30.76	30.80	30.80	-0.96%	75,401
Oct 24, 2025	31.21	31.22	30.88	31.10	31.10	-	54,219
Oct 23, 2025	31.00	31.12	30.61	31.10	31.10	0.65%	62,602
Oct 22, 2025	30.66	30.95	30.51	30.90	30.90	1.08%	41,111
Oct 21, 2025	30.25	30.72	30.22	30.57	30.57	1.12%	60,446
Oct 20, 2025	30.07	30.24	29.76	30.23	30.23	0.80%	57,235