Saul Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	33.47	33.49	32.35	32.38	32.38	-2.65%	159,296
Mar 19, 2026	32.98	33.54	32.82	33.26	33.26	0.24%	40,863
Mar 18, 2026	33.25	33.35	32.77	33.18	33.18	-0.66%	50,320
Mar 17, 2026	33.63	33.67	33.14	33.40	33.40	-0.09%	52,267
Mar 16, 2026	33.17	33.78	33.08	33.43	33.43	1.15%	41,147
Mar 13, 2026	33.28	33.59	32.73	33.05	33.05	0.03%	37,632
Mar 12, 2026	33.21	33.47	32.84	33.04	33.04	-1.46%	45,058
Mar 11, 2026	33.83	33.86	33.27	33.53	33.53	-1.56%	36,340
Mar 10, 2026	34.10	34.45	33.87	34.06	34.06	-0.84%	61,795
Mar 9, 2026	34.05	34.50	33.42	34.35	34.35	-0.09%	52,020
Mar 6, 2026	34.25	34.43	33.74	34.38	34.38	-0.26%	57,767
Mar 5, 2026	34.81	34.88	34.18	34.47	34.47	-1.68%	41,543
Mar 4, 2026	34.77	35.21	34.09	35.06	35.06	1.56%	47,470
Mar 3, 2026	34.00	34.83	33.48	34.52	34.52	0.85%	75,080
Mar 2, 2026	33.25	34.50	32.25	34.23	34.23	0.44%	111,217
Feb 27, 2026	34.00	34.74	33.75	34.08	34.08	-0.18%	226,625
Feb 26, 2026	34.46	34.53	34.05	34.14	34.14	-0.52%	61,503
Feb 25, 2026	33.96	34.46	33.56	34.32	34.32	0.73%	130,711
Feb 24, 2026	34.98	35.02	33.90	34.07	34.07	-2.60%	91,244
Feb 23, 2026	35.01	35.16	34.70	34.98	34.98	0.14%	77,028
Feb 20, 2026	34.85	34.93	34.57	34.93	34.93	0.60%	65,714
Feb 19, 2026	34.78	35.00	34.54	34.72	34.72	-0.14%	34,667
Feb 18, 2026	35.12	35.18	34.64	34.77	34.77	-1.39%	46,193
Feb 17, 2026	34.72	35.36	34.21	35.26	35.26	2.44%	53,111
Feb 13, 2026	34.50	34.82	34.31	34.42	34.42	0.20%	47,531
Feb 12, 2026	34.50	34.69	34.16	34.35	34.35	0.35%	65,898
Feb 11, 2026	34.76	34.76	34.22	34.23	34.23	-1.41%	69,919
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%	65,911
Feb 6, 2026	34.98	35.13	34.35	34.63	34.63	-0.32%	78,016
Feb 5, 2026	33.74	34.89	33.54	34.74	34.74	3.36%	84,619
Feb 4, 2026	32.57	33.74	32.55	33.61	33.61	3.70%	84,077
Feb 3, 2026	31.85	32.49	31.84	32.41	32.41	1.44%	70,919
Feb 2, 2026	31.82	32.22	31.56	31.95	31.95	0.69%	66,558
Jan 30, 2026	31.61	32.02	31.38	31.73	31.73	0.32%	110,009
Jan 29, 2026	31.03	31.84	31.00	31.63	31.63	2.59%	62,942
Jan 28, 2026	31.50	31.66	30.77	30.83	30.83	-1.75%	65,679
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%	78,648
Jan 23, 2026	31.49	31.66	31.04	31.50	31.50	-0.10%	44,637
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%	113,379
Jan 20, 2026	31.61	31.91	31.17	31.36	31.36	-1.51%	61,855
Jan 16, 2026	31.80	31.98	31.50	31.84	31.84	-0.34%	72,078
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%	100,399
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