Saul Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	29.67	29.89	29.32	29.74	-	-0.10%	32,228
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
Oct 17, 2025	29.98	30.28	29.83	29.99	29.99	0.10%	68,194
Oct 16, 2025	30.20	30.40	29.96	29.96	29.96	-1.09%	78,168
Oct 15, 2025	30.00	30.50	29.97	30.29	30.29	-1.01%	81,114
Oct 14, 2025	30.36	30.75	30.17	30.60	30.02	0.62%	101,004
Oct 13, 2025	30.36	30.56	30.11	30.41	29.83	0.46%	82,522
Oct 10, 2025	30.75	30.75	30.19	30.27	29.69	-1.05%	82,489
Oct 9, 2025	30.80	30.89	30.55	30.59	30.01	-0.55%	54,543
Oct 8, 2025	30.90	31.16	30.63	30.76	30.17	-0.29%	60,566
Oct 7, 2025	31.60	31.77	30.85	30.85	30.26	-2.31%	119,961
Oct 6, 2025	31.55	31.71	31.28	31.58	30.98	0.10%	94,310
Oct 3, 2025	31.45	32.06	31.45	31.55	30.95	0.61%	66,291
Oct 2, 2025	31.86	31.86	31.29	31.36	30.76	-1.75%	70,640
Oct 1, 2025	31.95	32.11	31.71	31.92	31.31	0.16%	47,651
Sep 30, 2025	31.36	31.91	31.36	31.87	31.26	1.63%	60,695
Sep 29, 2025	31.97	31.97	31.28	31.36	30.76	-1.85%	65,122
Sep 26, 2025	31.67	32.05	31.67	31.95	31.34	0.88%	79,169
Sep 25, 2025	31.58	31.88	31.55	31.67	31.07	-0.13%	71,055
Sep 24, 2025	31.50	31.94	31.15	31.71	31.10	0.28%	92,096
Sep 23, 2025	31.74	31.85	31.54	31.62	31.02	-0.72%	64,661
Sep 22, 2025	31.75	31.92	31.42	31.85	31.24	0.35%	86,751
Sep 19, 2025	32.40	32.40	31.55	31.74	31.13	-1.92%	135,778
Sep 18, 2025	32.13	32.60	31.89	32.36	31.74	1.16%	47,064
Sep 17, 2025	31.83	32.70	31.83	31.99	31.38	0.50%	64,029
Sep 16, 2025	32.15	32.25	31.76	31.83	31.22	-1.18%	57,679
Sep 15, 2025	32.21	32.45	32.13	32.21	31.60	-0.03%	56,665
Sep 12, 2025	32.32	32.46	32.06	32.22	31.60	-0.52%	47,213
Sep 11, 2025	31.89	32.42	31.89	32.39	31.77	1.31%	62,953
Sep 10, 2025	32.39	32.56	31.89	31.97	31.36	-1.66%	71,448
Sep 9, 2025	32.62	32.71	32.19	32.51	31.89	-0.28%	60,732
Sep 8, 2025	33.22	33.39	32.28	32.60	31.98	-2.13%	103,137
Sep 5, 2025	33.51	33.80	33.08	33.31	32.67	-0.33%	66,358
Sep 4, 2025	33.59	33.92	33.17	33.42	32.78	0.21%	67,422
Sep 3, 2025	33.31	33.73	33.31	33.35	32.71	-0.30%	73,946
Sep 2, 2025	34.09	34.09	33.44	33.45	32.81	-2.11%	80,594
Aug 29, 2025	33.92	34.21	33.88	34.17	33.52	0.98%	44,049
Aug 28, 2025	34.23	34.23	33.58	33.84	33.19	-0.47%	46,080