Saul Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	34.25	34.99	34.25	34.72	34.72	1.19%	54,188
Feb 9, 2026	34.48	34.78	34.05	34.31	34.31	-0.92%	65,888
Feb 6, 2026	34.98	35.13	34.35	34.63	34.63	-0.32%	78,002
Feb 5, 2026	33.74	34.89	33.54	34.74	34.74	3.36%	84,511
Feb 4, 2026	32.57	33.74	32.55	33.61	33.61	3.70%	83,997
Feb 3, 2026	31.85	32.49	31.84	32.41	32.41	1.44%	70,900
Feb 2, 2026	31.82	32.22	31.56	31.95	31.95	0.69%	66,460
Jan 30, 2026	31.61	32.02	31.38	31.73	31.73	0.32%	110,007
Jan 29, 2026	31.03	31.84	31.00	31.63	31.63	2.59%	62,926
Jan 28, 2026	31.50	31.66	30.77	30.83	30.83	-1.75%	63,165
Jan 27, 2026	31.19	31.45	31.03	31.38	31.38	0.45%	33,707
Jan 26, 2026	31.56	31.56	31.10	31.24	31.24	-0.83%	62,231
Jan 23, 2026	31.49	31.66	31.04	31.50	31.50	-0.10%	44,598
Jan 22, 2026	31.91	32.26	31.53	31.53	31.53	-0.88%	59,445
Jan 21, 2026	31.43	31.81	31.25	31.81	31.81	1.43%	113,376
Jan 20, 2026	31.61	31.91	31.17	31.36	31.36	-1.51%	61,845
Jan 16, 2026	31.80	31.98	31.50	31.84	31.84	-0.34%	71,679
Jan 15, 2026	31.80	32.57	31.77	31.95	31.95	-1.72%	80,517
Jan 14, 2026	32.20	32.63	32.20	32.51	31.92	1.09%	89,892
Jan 13, 2026	32.17	32.49	31.84	32.16	31.58	-0.22%	40,287
Jan 12, 2026	32.27	32.60	32.17	32.23	31.65	-0.19%	48,954
Jan 9, 2026	32.34	32.52	32.19	32.29	31.70	-0.43%	43,274
Jan 8, 2026	32.02	32.74	32.02	32.43	31.84	0.97%	54,808
Jan 7, 2026	31.74	32.20	31.39	32.12	31.54	1.71%	123,608
Jan 6, 2026	31.40	31.68	31.38	31.58	31.01	0.25%	67,653
Jan 5, 2026	31.43	31.66	31.20	31.50	30.93	-0.19%	68,542
Jan 2, 2026	31.39	31.62	30.81	31.56	30.99	0.10%	81,488
Dec 31, 2025	31.67	31.73	31.31	31.53	30.96	-0.13%	76,685
Dec 30, 2025	31.50	31.82	31.50	31.57	31.00	0.06%	66,022
Dec 29, 2025	31.70	31.70	31.37	31.55	30.98	-	54,603
Dec 26, 2025	31.45	31.64	31.33	31.55	30.98	-0.03%	34,993
Dec 24, 2025	31.05	31.60	31.05	31.56	30.99	1.58%	50,872
Dec 23, 2025	31.45	31.49	31.00	31.07	30.51	-0.96%	72,226
Dec 22, 2025	31.22	31.64	31.07	31.37	30.80	-0.06%	94,632
Dec 19, 2025	31.83	31.92	31.34	31.39	30.82	-1.69%	121,745
Dec 18, 2025	32.21	32.37	31.89	31.93	31.35	-0.53%	66,544
Dec 17, 2025	31.80	32.25	31.42	32.10	31.52	1.39%	72,771
Dec 16, 2025	32.28	32.31	31.58	31.66	31.09	-1.65%	100,632
Dec 15, 2025	31.88	32.45	31.72	32.19	31.61	1.23%	123,964
Dec 12, 2025	31.45	31.84	31.32	31.80	31.22	1.69%	107,129
Dec 11, 2025	31.21	31.60	31.14	31.27	30.70	0.51%	70,348
Dec 10, 2025	30.67	31.33	30.52	31.11	30.55	1.10%	102,591
Dec 9, 2025	30.41	31.05	30.39	30.77	30.21	1.48%	81,295
Dec 8, 2025	30.26	30.43	30.01	30.32	29.77	0.23%	70,629
Dec 5, 2025	29.85	30.26	29.82	30.25	29.70	1.10%	55,823
Dec 4, 2025	30.42	30.57	29.82	29.92	29.38	-2.16%	68,191
Dec 3, 2025	30.49	30.58	30.27	30.58	30.03	0.92%	42,873
Dec 2, 2025	30.91	30.91	30.20	30.30	29.75	-1.53%	89,062
Dec 1, 2025	30.84	30.96	30.60	30.77	30.21	-1.06%	63,740
Nov 28, 2025	31.09	31.13	30.97	31.10	30.54	-0.10%	39,258