Saul Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.35	34.69	34.02	34.11	34.11	-0.61%	267,773
Jun 26, 2025	34.01	34.41	33.93	34.32	34.32	1.39%	43,527
Jun 25, 2025	34.78	34.78	33.77	33.85	33.85	-2.95%	50,715
Jun 24, 2025	35.27	35.46	34.57	34.88	34.88	-1.05%	35,596
Jun 23, 2025	34.51	35.37	34.51	35.25	35.25	2.00%	38,962
Jun 20, 2025	35.15	35.39	34.51	34.56	34.56	-1.06%	137,047
Jun 18, 2025	34.57	35.44	34.37	34.93	34.93	1.01%	49,834
Jun 17, 2025	34.32	34.93	34.32	34.58	34.58	0.03%	38,390
Jun 16, 2025	34.52	35.00	34.26	34.57	34.57	1.05%	51,824
Jun 13, 2025	34.72	34.72	33.89	34.21	34.21	-2.03%	29,950
Jun 12, 2025	34.90	35.02	34.57	34.92	34.92	0.06%	42,447
Jun 11, 2025	35.37	35.42	34.70	34.90	34.90	-0.71%	34,255
Jun 10, 2025	35.04	35.45	34.97	35.15	35.15	0.75%	52,642
Jun 9, 2025	34.39	34.98	34.10	34.89	34.89	1.57%	40,139
Jun 6, 2025	34.47	34.66	34.09	34.35	34.35	0.62%	36,898
Jun 5, 2025	34.60	34.66	34.02	34.14	34.14	-1.41%	73,427
Jun 4, 2025	34.30	34.74	34.02	34.63	34.63	1.46%	90,308
Jun 3, 2025	34.41	34.71	34.02	34.13	34.13	-0.50%	36,330
Jun 2, 2025	33.60	34.33	33.25	34.30	34.30	1.84%	105,475
May 30, 2025	33.83	33.83	33.60	33.68	33.68	-0.38%	60,631
May 29, 2025	33.24	33.86	32.94	33.81	33.81	2.36%	57,138
May 28, 2025	33.32	33.74	32.78	33.03	33.03	-0.87%	44,129
May 27, 2025	32.80	33.42	32.70	33.32	33.32	2.18%	55,513
May 23, 2025	32.38	33.42	31.92	32.61	32.61	0.09%	46,460
May 22, 2025	32.69	33.14	32.40	32.58	32.58	-0.91%	53,766
May 21, 2025	33.52	33.66	32.78	32.88	32.88	-2.75%	40,098
May 20, 2025	34.24	34.51	33.75	33.81	33.81	-1.63%	52,593
May 19, 2025	34.04	34.51	33.61	34.37	34.37	-0.06%	43,966
May 16, 2025	33.51	34.63	33.51	34.39	34.39	2.69%	88,602
May 15, 2025	33.01	33.51	33.01	33.49	33.49	1.76%	40,520
May 14, 2025	33.32	33.33	32.73	32.91	32.91	-1.67%	51,380
May 13, 2025	33.50	33.93	33.26	33.47	33.47	0.09%	48,941
May 12, 2025	33.47	33.93	33.32	33.44	33.44	1.24%	52,040
May 9, 2025	32.85	33.25	31.25	33.03	33.03	0.43%	28,251
May 8, 2025	32.88	33.26	32.63	32.89	32.89	0.21%	36,435
May 7, 2025	33.16	33.40	32.73	32.82	32.82	-0.45%	41,017
May 6, 2025	32.88	33.09	32.46	32.97	32.97	-0.15%	32,139
May 5, 2025	33.34	33.58	32.99	33.02	33.02	-1.17%	49,726
May 2, 2025	32.90	33.75	32.90	33.41	33.41	1.98%	34,804
May 1, 2025	32.58	33.12	31.99	32.76	32.76	0.18%	64,402
Apr 30, 2025	32.56	32.95	31.70	32.70	32.70	0.34%	53,440
Apr 29, 2025	32.93	33.03	32.37	32.59	32.59	-1.54%	56,423
Apr 28, 2025	32.45	33.15	32.45	33.10	33.10	1.69%	45,779
Apr 25, 2025	32.50	32.63	32.12	32.55	32.55	-0.15%	33,550
Apr 24, 2025	32.83	33.05	32.51	32.60	32.60	-0.94%	40,869
Apr 23, 2025	33.24	33.41	32.69	32.91	32.91	-0.54%	45,521
Apr 22, 2025	33.12	33.59	32.65	33.09	33.09	1.13%	41,390
Apr 21, 2025	33.02	33.07	32.39	32.72	32.72	-1.21%	50,285
Apr 17, 2025	32.73	33.51	32.73	33.12	33.12	1.16%	46,454
Apr 16, 2025	33.04	33.36	32.58	32.74	32.74	-0.79%	54,084