Saul Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	30.36	30.75	30.17	30.60	30.60	0.62%	101,004
Oct 13, 2025	30.36	30.56	30.11	30.41	30.41	0.46%	82,522
Oct 10, 2025	30.75	30.75	30.19	30.27	30.27	-1.05%	82,489
Oct 9, 2025	30.80	30.89	30.55	30.59	30.59	-0.55%	54,543
Oct 8, 2025	30.90	31.16	30.63	30.76	30.76	-0.29%	60,566
Oct 7, 2025	31.60	31.77	30.85	30.85	30.85	-2.31%	119,961
Oct 6, 2025	31.55	31.71	31.28	31.58	31.58	0.10%	94,310
Oct 3, 2025	31.45	32.06	31.45	31.55	31.55	0.61%	66,291
Oct 2, 2025	31.86	31.86	31.29	31.36	31.36	-1.75%	70,640
Oct 1, 2025	31.95	32.11	31.71	31.92	31.92	0.16%	47,651
Sep 30, 2025	31.36	31.91	31.36	31.87	31.87	1.63%	60,695
Sep 29, 2025	31.97	31.97	31.28	31.36	31.36	-1.85%	65,122
Sep 26, 2025	31.67	32.05	31.67	31.95	31.95	0.88%	79,169
Sep 25, 2025	31.58	31.88	31.55	31.67	31.67	-0.13%	71,055
Sep 24, 2025	31.50	31.94	31.15	31.71	31.71	0.28%	92,096
Sep 23, 2025	31.74	31.85	31.54	31.62	31.62	-0.72%	64,661
Sep 22, 2025	31.75	31.92	31.42	31.85	31.85	0.35%	86,751
Sep 19, 2025	32.40	32.40	31.55	31.74	31.74	-1.92%	135,778
Sep 18, 2025	32.13	32.60	31.89	32.36	32.36	1.16%	47,064
Sep 17, 2025	31.83	32.70	31.83	31.99	31.99	0.50%	64,029
Sep 16, 2025	32.15	32.25	31.76	31.83	31.83	-1.18%	57,679
Sep 15, 2025	32.21	32.45	32.13	32.21	32.21	-0.03%	56,665
Sep 12, 2025	32.32	32.46	32.06	32.22	32.22	-0.52%	47,213
Sep 11, 2025	31.89	32.42	31.89	32.39	32.39	1.31%	62,953
Sep 10, 2025	32.39	32.56	31.89	31.97	31.97	-1.66%	71,448
Sep 9, 2025	32.62	32.71	32.19	32.51	32.51	-0.28%	60,732
Sep 8, 2025	33.22	33.39	32.28	32.60	32.60	-2.13%	103,137
Sep 5, 2025	33.51	33.80	33.08	33.31	33.31	-0.33%	66,358
Sep 4, 2025	33.59	33.92	33.17	33.42	33.42	0.21%	67,422
Sep 3, 2025	33.31	33.73	33.31	33.35	33.35	-0.30%	73,946
Sep 2, 2025	34.09	34.09	33.44	33.45	33.45	-2.11%	80,594
Aug 29, 2025	33.92	34.21	33.88	34.17	34.17	0.98%	44,049
Aug 28, 2025	34.23	34.23	33.58	33.84	33.84	-0.47%	46,080
Aug 27, 2025	33.66	34.09	33.66	34.00	34.00	0.71%	31,832
Aug 26, 2025	33.53	33.86	33.29	33.76	33.76	0.51%	48,470
Aug 25, 2025	34.06	34.06	33.55	33.59	33.59	-1.21%	31,663
Aug 22, 2025	33.39	34.23	33.08	34.00	34.00	2.66%	77,344
Aug 21, 2025	32.76	33.14	32.76	33.12	33.12	0.27%	41,790
Aug 20, 2025	33.46	33.77	33.00	33.03	33.03	-1.08%	51,400
Aug 19, 2025	32.57	33.46	32.57	33.39	33.39	2.52%	40,944
Aug 18, 2025	32.59	32.79	32.41	32.57	32.57	-0.25%	58,080
Aug 15, 2025	32.67	32.78	32.39	32.65	32.65	0.15%	62,610
Aug 14, 2025	32.81	32.84	32.50	32.60	32.60	-1.03%	74,265
Aug 13, 2025	33.31	33.34	32.89	32.94	32.94	-0.57%	65,362
Aug 12, 2025	32.93	33.29	32.70	33.13	33.13	1.28%	67,624
Aug 11, 2025	32.60	32.96	32.23	32.71	32.71	0.03%	56,406
Aug 8, 2025	32.77	32.96	32.54	32.70	32.70	-0.06%	59,316
Aug 7, 2025	32.33	32.75	32.16	32.72	32.72	1.71%	61,898
Aug 6, 2025	32.37	32.48	32.08	32.17	32.17	-0.28%	50,695
Aug 5, 2025	31.98	32.27	31.91	32.26	32.26	0.81%	42,731