Saul Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	39.85	39.85	39.51	39.70	39.70	-0.92%	28,715
Nov 19, 2024	39.31	40.10	39.08	40.07	40.07	1.75%	23,155
Nov 18, 2024	39.44	39.84	39.01	39.38	39.38	-0.13%	31,265
Nov 15, 2024	39.64	39.75	39.16	39.43	39.43	-0.08%	45,978
Nov 14, 2024	40.33	40.45	39.34	39.46	39.46	-1.91%	40,260
Nov 13, 2024	41.04	41.22	40.22	40.23	40.23	-1.15%	43,225
Nov 12, 2024	41.97	42.02	40.69	40.70	40.70	-1.88%	59,963
Nov 11, 2024	41.84	42.39	41.43	41.48	41.48	-0.84%	45,769
Nov 8, 2024	41.19	42.07	41.15	41.83	41.83	2.05%	49,968
Nov 7, 2024	41.08	41.33	40.60	40.99	40.99	0.12%	53,992
Nov 6, 2024	40.79	41.38	40.04	40.94	40.94	2.63%	96,492
Nov 5, 2024	39.03	40.01	39.03	39.89	39.89	1.66%	34,158
Nov 4, 2024	38.88	39.66	38.76	39.24	39.24	1.26%	53,436
Nov 1, 2024	39.46	40.17	38.06	38.75	38.75	-1.00%	46,248
Oct 31, 2024	39.47	40.01	39.14	39.14	39.14	-1.26%	41,231
Oct 30, 2024	39.51	39.89	39.51	39.64	39.64	0.58%	25,648
Oct 29, 2024	39.42	39.43	39.26	39.41	39.41	-0.63%	26,406
Oct 28, 2024	39.69	39.97	39.63	39.66	39.66	0.71%	24,032
Oct 25, 2024	39.86	39.92	39.36	39.38	39.38	-1.43%	40,438
Oct 24, 2024	40.07	40.18	39.75	39.95	39.95	0.13%	36,688
Oct 23, 2024	39.55	39.95	39.55	39.90	39.90	0.13%	22,904
Oct 22, 2024	39.64	40.04	39.41	39.85	39.85	0.48%	29,232
Oct 21, 2024	40.56	40.56	39.57	39.66	39.66	-2.44%	25,675
Oct 18, 2024	40.41	40.69	40.32	40.65	40.65	0.82%	43,197
Oct 17, 2024	40.85	40.85	40.24	40.32	40.32	-0.88%	31,333
Oct 16, 2024	40.81	41.19	40.62	40.68	40.68	0.20%	62,677
Oct 15, 2024	40.01	40.90	39.55	40.60	40.60	-	55,596
Oct 14, 2024	40.55	40.86	40.31	40.60	40.02	-0.12%	52,160
Oct 11, 2024	40.22	40.65	40.20	40.65	40.07	1.50%	38,293
Oct 10, 2024	40.07	40.23	39.75	40.05	39.48	-0.92%	42,808
Oct 9, 2024	40.34	40.69	40.11	40.42	39.84	-0.10%	36,983
Oct 8, 2024	40.43	40.55	39.94	40.46	39.88	-	38,894
Oct 7, 2024	40.75	40.92	40.29	40.46	39.88	-1.17%	60,633
Oct 4, 2024	41.18	41.23	40.77	40.94	40.35	-0.39%	68,891
Oct 3, 2024	41.19	41.41	41.00	41.10	40.51	-0.89%	41,765
Oct 2, 2024	41.59	41.75	41.27	41.47	40.88	-0.10%	58,268
Oct 1, 2024	41.97	41.97	41.28	41.51	40.92	-1.07%	57,000
Sep 30, 2024	41.09	42.19	41.09	41.96	41.36	2.32%	65,802
Sep 27, 2024	41.15	41.32	40.60	41.01	40.42	0.22%	69,028
Sep 26, 2024	41.11	41.47	40.85	40.92	40.33	-0.34%	50,161
Sep 25, 2024	41.38	41.55	40.79	41.06	40.47	-0.89%	42,026
Sep 24, 2024	40.97	41.57	40.77	41.43	40.84	0.95%	44,711
Sep 23, 2024	40.28	41.13	40.28	41.04	40.45	2.37%	84,105
Sep 20, 2024	40.31	40.59	40.05	40.09	39.52	-1.40%	425,420
Sep 19, 2024	40.95	40.95	39.90	40.66	40.08	0.49%	52,121
Sep 18, 2024	40.09	40.90	39.54	40.46	39.88	0.45%	69,012
Sep 17, 2024	40.84	40.86	40.16	40.28	39.70	-1.06%	56,681
Sep 16, 2024	41.30	41.49	40.33	40.71	40.13	-0.85%	62,885
Sep 13, 2024	40.86	41.18	40.28	41.06	40.47	0.93%	40,714
Sep 12, 2024	40.20	40.72	39.96	40.68	40.10	1.85%	36,348
Sep 11, 2024	39.96	40.08	39.38	39.94	39.37	-0.87%	41,402
Sep 10, 2024	40.15	40.37	39.83	40.29	39.71	0.57%	40,951
Sep 9, 2024	40.44	40.78	39.10	40.06	39.49	-1.14%	61,579
Sep 6, 2024	40.80	41.29	40.48	40.52	39.94	-0.66%	33,405
Sep 5, 2024	40.68	41.18	40.58	40.79	40.21	0.84%	24,750
Sep 4, 2024	40.41	40.89	40.18	40.45	39.87	0.07%	22,096
Sep 3, 2024	40.78	41.33	40.27	40.42	39.84	-0.98%	41,522
Aug 30, 2024	40.92	40.95	40.25	40.82	40.24	0.54%	32,041
Aug 29, 2024	40.74	40.80	40.04	40.60	40.02	0.40%	28,833
Aug 28, 2024	40.45	40.70	40.18	40.44	39.86	-0.64%	33,784
Aug 27, 2024	40.94	40.94	40.39	40.70	40.12	-0.80%	33,219
Aug 26, 2024	41.03	41.63	40.90	41.03	40.44	0.79%	42,883
Aug 23, 2024	40.21	41.23	40.18	40.71	40.13	1.98%	30,227
Aug 22, 2024	39.83	40.11	39.59	39.92	39.35	0.99%	30,362
Aug 21, 2024	39.39	39.60	39.07	39.53	38.96	0.56%	19,913
Aug 20, 2024	39.20	39.38	38.96	39.31	38.75	0.18%	23,476
Aug 19, 2024	39.13	39.33	38.71	39.24	38.68	0.82%	20,038
Aug 16, 2024	38.94	38.98	38.83	38.92	38.36	-0.15%	18,584
Aug 15, 2024	39.25	39.37	38.53	38.98	38.42	0.36%	37,521
Aug 14, 2024	38.57	38.86	38.32	38.84	38.28	1.33%	54,756
Aug 13, 2024	38.45	38.51	38.05	38.33	37.78	0.39%	37,522
Aug 12, 2024	38.60	38.60	37.39	38.18	37.63	-0.52%	78,491
Aug 9, 2024	38.60	38.70	38.06	38.38	37.83	-0.05%	37,579
Aug 8, 2024	37.91	38.41	37.83	38.40	37.85	1.61%	66,851
Aug 7, 2024	38.03	38.06	37.64	37.79	37.25	-0.37%	41,780
Aug 6, 2024	37.28	37.96	37.28	37.93	37.39	1.34%	39,353
Aug 5, 2024	37.89	37.89	37.22	37.43	36.89	-3.66%	69,210
Aug 2, 2024	38.88	39.88	38.06	38.85	38.29	-1.67%	59,661
Aug 1, 2024	39.74	40.17	38.85	39.51	38.94	-0.10%	62,355
Jul 31, 2024	40.62	40.79	39.54	39.55	38.98	-2.59%	64,956
Jul 30, 2024	38.88	40.67	38.46	40.60	40.02	5.07%	104,589
Jul 29, 2024	38.90	38.94	38.53	38.64	38.09	-0.67%	27,157
Jul 26, 2024	38.80	39.20	38.58	38.90	38.34	1.22%	37,379
Jul 25, 2024	38.64	39.17	38.28	38.43	37.88	-0.03%	64,745
Jul 24, 2024	39.08	39.64	38.40	38.44	37.89	-1.66%	51,929
Jul 23, 2024	38.80	39.34	38.69	39.09	38.53	0.67%	62,585
Jul 22, 2024	38.51	39.07	38.36	38.83	38.27	1.04%	62,660
Jul 19, 2024	38.97	39.05	38.42	38.43	37.88	-1.18%	73,442
Jul 18, 2024	39.15	39.75	38.87	38.89	38.33	-1.07%	48,881
Jul 17, 2024	38.93	39.72	38.80	39.31	38.75	1.03%	43,547
Jul 16, 2024	38.74	39.00	38.56	38.91	38.35	1.41%	61,713
Jul 15, 2024	38.03	38.49	37.62	38.37	37.82	-0.54%	60,616
Jul 12, 2024	38.71	39.00	38.51	38.58	37.45	0.73%	51,039
Jul 11, 2024	37.97	38.47	37.77	38.30	37.18	2.74%	55,074
Jul 10, 2024	36.85	37.28	36.79	37.28	36.19	1.80%	25,495
Jul 9, 2024	36.88	36.88	36.42	36.62	35.55	-0.84%	48,302
Jul 8, 2024	36.70	37.06	36.68	36.93	35.85	0.76%	31,135
Jul 5, 2024	36.66	36.71	36.50	36.65	35.58	-0.03%	26,673
Jul 3, 2024	37.13	37.21	36.60	36.66	35.59	-0.73%	21,235
Jul 2, 2024	36.64	37.00	36.46	36.93	35.85	1.21%	58,027