Saul Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	29.89	30.13	29.43	30.00	30.00	0.50%	134,754
Sep 24, 2026	30.08	30.08	29.43	29.85	29.85	0.20%	178,095
Sep 23, 2026	30.00	30.13	29.66	29.79	29.79	-1.46%	126,748
Sep 22, 2026	30.37	30.37	30.09	30.23	30.23	-	143,626
Sep 21, 2026	30.27	30.45	29.84	30.23	30.23	-0.03%	179,730
Sep 18, 2026	30.19	30.39	29.90	30.24	30.24	-0.23%	256,645
Sep 17, 2026	30.59	30.68	30.21	30.31	30.31	-0.07%	151,571
Sep 16, 2026	30.86	31.07	30.00	30.33	30.33	-1.27%	188,242
Sep 15, 2026	31.06	31.38	30.56	30.72	30.72	-1.35%	148,785
Sep 14, 2026	31.45	31.72	31.01	31.14	31.14	-0.42%	107,960
Sep 11, 2026	31.70	32.11	31.17	31.27	31.27	-1.23%	81,823
Sep 10, 2026	32.29	32.29	31.51	31.66	31.66	-0.60%	121,056
Sep 9, 2026	32.60	32.66	31.59	31.85	31.85	-2.15%	109,559
Sep 8, 2026	32.59	32.59	32.22	32.55	32.55	0.09%	166,484
Sep 4, 2026	32.50	32.91	32.31	32.52	32.52	0.06%	102,775
Sep 3, 2026	32.94	32.94	32.42	32.50	32.50	-0.43%	124,775
Sep 2, 2026	32.92	32.96	32.55	32.64	32.64	-0.34%	109,222
Sep 1, 2026	32.62	33.00	32.41	32.75	32.75	0.43%	121,224
Aug 31, 2026	33.09	33.09	32.58	32.61	32.61	-1.98%	139,233
Aug 28, 2026	33.50	33.67	33.20	33.27	33.27	-0.54%	71,251
Aug 27, 2026	33.42	33.62	33.17	33.45	33.45	-0.68%	61,228
Aug 26, 2026	34.28	34.28	33.64	33.68	33.68	-1.32%	70,303
Aug 25, 2026	34.28	34.28	33.84	34.13	34.13	-0.03%	57,526
Aug 24, 2026	33.88	34.25	33.78	34.14	34.14	1.25%	88,854
Aug 21, 2026	33.99	34.16	33.63	33.72	33.72	-0.88%	61,196
Aug 20, 2026	34.03	34.48	33.75	34.02	34.02	-0.58%	60,484
Aug 19, 2026	34.11	34.48	34.06	34.22	34.22	0.62%	61,426
Aug 18, 2026	34.45	34.54	34.00	34.01	34.01	-0.76%	92,516
Aug 17, 2026	34.62	35.00	34.13	34.27	34.27	-1.52%	90,443
Aug 14, 2026	34.96	35.36	34.67	34.80	34.80	-0.57%	150,175
Aug 13, 2026	34.48	35.08	34.48	35.00	35.00	1.74%	106,789
Aug 12, 2026	34.55	35.12	33.76	34.40	34.40	-0.32%	177,206
Aug 11, 2026	33.87	34.62	33.77	34.51	34.51	1.71%	109,578
Aug 10, 2026	34.13	34.25	33.11	33.93	33.93	-0.24%	155,145
Aug 7, 2026	33.35	34.09	32.76	34.01	34.01	0.62%	106,565
Aug 6, 2026	33.73	34.02	33.25	33.80	33.80	0.51%	126,797
Aug 5, 2026	33.90	34.26	33.25	33.63	33.63	-1.49%	110,441
Aug 4, 2026	34.02	34.18	33.50	34.14	34.14	-0.52%	97,605
Aug 3, 2026	34.14	34.94	33.99	34.32	34.32	0.73%	102,015
Jul 31, 2026	34.61	34.75	34.02	34.07	34.07	-1.70%	86,352
Jul 30, 2026	35.07	35.07	34.09	34.66	34.66	-0.83%	74,895
Jul 29, 2026	35.87	35.87	34.85	34.95	34.95	-1.47%	59,672
Jul 28, 2026	36.28	36.28	35.42	35.47	35.47	-1.55%	55,033
Jul 27, 2026	36.14	36.14	35.26	36.03	36.03	0.98%	42,148
Jul 24, 2026	35.41	35.85	35.25	35.68	35.68	1.16%	56,777
Jul 23, 2026	35.44	35.80	35.27	35.27	35.27	-1.45%	89,226
Jul 22, 2026	36.50	36.74	35.79	35.79	35.79	-1.32%	109,213
Jul 21, 2026	36.03	36.27	35.92	36.27	36.27	-0.11%	113,004
Jul 20, 2026	36.35	36.57	36.16	36.31	36.31	-0.93%	73,962
Jul 17, 2026	36.70	37.16	36.26	36.65	36.65	0.16%	105,269