Saul Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.33	36.34	35.67	35.79	35.79	-0.64%	58,187
Feb 20, 2025	35.88	36.23	35.76	36.02	36.02	0.17%	45,698
Feb 19, 2025	36.35	36.48	35.95	35.96	35.96	-1.32%	58,635
Feb 18, 2025	36.22	36.65	36.20	36.44	36.44	0.28%	41,264
Feb 14, 2025	37.24	37.50	36.27	36.34	36.34	-2.42%	40,392
Feb 13, 2025	36.95	37.46	36.95	37.24	37.24	1.03%	26,850
Feb 12, 2025	36.55	37.09	36.48	36.86	36.86	-0.24%	28,209
Feb 11, 2025	36.26	36.95	36.26	36.95	36.95	1.46%	28,169
Feb 10, 2025	37.25	37.25	36.39	36.42	36.42	-1.11%	39,851
Feb 7, 2025	37.21	37.21	36.42	36.83	36.83	-0.65%	33,755
Feb 6, 2025	37.33	37.34	36.92	37.07	37.07	-0.03%	23,069
Feb 5, 2025	37.23	37.36	37.03	37.08	37.08	0.22%	33,047
Feb 4, 2025	36.42	37.09	36.28	37.00	37.00	1.15%	35,515
Feb 3, 2025	36.16	36.73	36.00	36.58	36.58	0.16%	44,427
Jan 31, 2025	36.62	36.98	36.16	36.52	36.52	-0.68%	61,241
Jan 30, 2025	36.76	37.00	36.47	36.77	36.77	0.82%	52,870
Jan 29, 2025	36.80	37.13	36.31	36.47	36.47	-1.14%	32,361
Jan 28, 2025	36.88	37.24	36.80	36.89	36.89	-0.40%	27,971
Jan 27, 2025	36.75	37.54	36.75	37.04	37.04	1.15%	44,182
Jan 24, 2025	36.20	36.75	35.80	36.62	36.62	1.19%	49,265
Jan 23, 2025	36.09	36.30	35.86	36.19	36.19	-0.14%	41,859
Jan 22, 2025	37.00	37.10	36.07	36.24	36.24	-2.55%	53,514
Jan 21, 2025	37.20	37.63	36.97	37.19	37.19	0.84%	32,549
Jan 17, 2025	37.10	37.40	36.76	36.88	36.88	-0.22%	59,292
Jan 16, 2025	36.50	37.25	36.19	36.96	36.96	0.87%	50,171
Jan 15, 2025	37.51	38.13	36.64	36.64	36.64	-2.01%	57,369
Jan 14, 2025	37.11	37.57	37.05	37.39	36.80	1.00%	59,636
Jan 13, 2025	36.52	37.24	36.52	37.02	36.43	1.37%	82,634
Jan 10, 2025	37.02	37.34	36.15	36.52	35.94	-2.61%	61,966
Jan 8, 2025	37.35	37.96	37.20	37.50	36.91	-	40,180
Jan 7, 2025	37.86	38.43	37.20	37.50	36.91	-0.98%	47,762
Jan 6, 2025	38.52	38.57	37.75	37.87	37.27	-1.74%	50,076
Jan 3, 2025	38.21	38.72	38.21	38.54	37.93	0.78%	41,074
Jan 2, 2025	38.80	38.89	38.19	38.24	37.63	-1.44%	49,456
Dec 31, 2024	38.73	39.15	38.57	38.80	38.19	0.39%	34,106
Dec 30, 2024	38.31	38.86	37.98	38.65	38.04	0.78%	33,593
Dec 27, 2024	38.75	39.03	38.25	38.35	37.74	-1.46%	40,248
Dec 26, 2024	38.49	39.08	38.49	38.92	38.30	0.44%	25,109
Dec 24, 2024	38.48	38.77	38.14	38.75	38.14	0.49%	19,882
Dec 23, 2024	38.49	38.67	38.14	38.56	37.95	-0.26%	34,235
Dec 20, 2024	37.98	39.07	37.98	38.66	38.05	1.12%	138,031
Dec 19, 2024	38.60	39.07	38.17	38.23	37.62	-0.75%	70,315
Dec 18, 2024	40.37	40.47	38.42	38.52	37.91	-4.11%	60,551
Dec 17, 2024	40.23	40.47	39.88	40.17	39.53	-0.20%	51,270
Dec 16, 2024	40.25	40.46	40.05	40.25	39.61	-0.30%	25,203
Dec 13, 2024	40.37	40.53	39.71	40.37	39.73	-0.12%	44,055
Dec 12, 2024	40.45	40.66	40.34	40.42	39.78	0.25%	31,771
Dec 11, 2024	40.67	40.77	40.08	40.32	39.68	-0.15%	42,864
Dec 10, 2024	39.74	40.61	39.72	40.38	39.74	0.32%	46,121
Dec 9, 2024	39.90	40.41	39.90	40.25	39.61	0.78%	41,677
Dec 6, 2024	40.29	40.39	39.58	39.94	39.31	-1.02%	34,646
Dec 5, 2024	40.67	41.01	40.26	40.35	39.71	-1.22%	35,504
Dec 4, 2024	40.80	40.98	40.44	40.85	40.20	0.39%	30,232
Dec 3, 2024	41.21	41.21	40.46	40.69	40.05	-0.90%	28,527
Dec 2, 2024	41.10	41.28	40.26	41.06	40.41	-0.12%	42,438
Nov 29, 2024	41.23	41.51	40.99	41.11	40.46	0.46%	25,455
Nov 27, 2024	40.93	41.15	40.54	40.92	40.27	0.66%	31,258
Nov 26, 2024	40.53	41.00	40.41	40.65	40.01	0.22%	57,842
Nov 25, 2024	40.38	40.87	40.26	40.56	39.92	0.85%	44,790
Nov 22, 2024	40.03	40.30	39.93	40.22	39.58	1.11%	33,396
Nov 21, 2024	39.76	39.93	39.59	39.78	39.15	0.20%	23,894
Nov 20, 2024	39.85	39.85	39.51	39.70	39.07	-0.92%	28,715
Nov 19, 2024	39.31	40.10	39.08	40.07	39.44	1.75%	23,155
Nov 18, 2024	39.44	39.84	39.01	39.38	38.76	-0.13%	31,265
Nov 15, 2024	39.64	39.75	39.16	39.43	38.81	-0.08%	45,978
Nov 14, 2024	40.33	40.45	39.34	39.46	38.84	-1.91%	40,260
Nov 13, 2024	41.04	41.22	40.22	40.23	39.59	-1.15%	43,225
Nov 12, 2024	41.97	42.02	40.69	40.70	40.06	-1.88%	59,963
Nov 11, 2024	41.84	42.39	41.43	41.48	40.82	-0.84%	45,769
Nov 8, 2024	41.19	42.07	41.15	41.83	41.17	2.05%	49,968
Nov 7, 2024	41.08	41.33	40.60	40.99	40.34	0.12%	53,992
Nov 6, 2024	40.79	41.38	40.04	40.94	40.29	2.63%	96,492
Nov 5, 2024	39.03	40.01	39.03	39.89	39.26	1.66%	34,158
Nov 4, 2024	38.88	39.66	38.76	39.24	38.62	1.26%	53,436
Nov 1, 2024	39.46	40.17	38.06	38.75	38.14	-1.00%	46,248
Oct 31, 2024	39.47	40.01	39.14	39.14	38.52	-1.26%	41,231
Oct 30, 2024	39.51	39.89	39.51	39.64	39.01	0.58%	25,648
Oct 29, 2024	39.42	39.43	39.26	39.41	38.79	-0.63%	26,406
Oct 28, 2024	39.69	39.97	39.63	39.66	39.03	0.71%	24,032
Oct 25, 2024	39.86	39.92	39.36	39.38	38.76	-1.43%	40,438
Oct 24, 2024	40.07	40.18	39.75	39.95	39.32	0.13%	36,688
Oct 23, 2024	39.55	39.95	39.55	39.90	39.27	0.13%	22,904
Oct 22, 2024	39.64	40.04	39.41	39.85	39.22	0.48%	29,232
Oct 21, 2024	40.56	40.56	39.57	39.66	39.03	-2.44%	25,675
Oct 18, 2024	40.41	40.69	40.32	40.65	40.01	0.82%	43,197
Oct 17, 2024	40.85	40.85	40.24	40.32	39.68	-0.88%	31,333
Oct 16, 2024	40.81	41.19	40.62	40.68	40.04	0.20%	62,677
Oct 15, 2024	40.01	40.90	39.55	40.60	39.96	-	55,596
Oct 14, 2024	40.55	40.86	40.31	40.60	39.38	-0.12%	52,160
Oct 11, 2024	40.22	40.65	40.20	40.65	39.43	1.50%	38,293
Oct 10, 2024	40.07	40.23	39.75	40.05	38.85	-0.92%	42,808
Oct 9, 2024	40.34	40.69	40.11	40.42	39.21	-0.10%	36,983
Oct 8, 2024	40.43	40.55	39.94	40.46	39.25	-	38,894
Oct 7, 2024	40.75	40.92	40.29	40.46	39.25	-1.17%	60,633
Oct 4, 2024	41.18	41.23	40.77	40.94	39.71	-0.39%	68,891
Oct 3, 2024	41.19	41.41	41.00	41.10	39.87	-0.89%	41,765
Oct 2, 2024	41.59	41.75	41.27	41.47	40.23	-0.10%	58,268
Oct 1, 2024	41.97	41.97	41.28	41.51	40.27	-1.07%	57,000
Sep 30, 2024	41.09	42.19	41.09	41.96	40.70	2.32%	65,802
Sep 27, 2024	41.15	41.32	40.60	41.01	39.78	0.22%	69,028