Saul Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	35.69	36.79	35.69	36.59	36.59	2.98%	78,745
Jul 15, 2026	35.53	36.33	35.31	35.53	35.53	-0.36%	93,592
Jul 14, 2026	36.50	36.54	36.24	36.25	35.66	-0.11%	96,689
Jul 13, 2026	36.13	36.72	36.12	36.29	35.70	0.42%	77,588
Jul 10, 2026	35.95	36.24	35.59	36.14	35.55	0.64%	62,302
Jul 9, 2026	36.14	36.30	35.83	35.91	35.33	0.11%	65,872
Jul 8, 2026	36.73	37.00	35.85	35.87	35.29	-2.02%	146,244
Jul 7, 2026	36.94	37.78	36.54	36.61	36.01	-0.27%	139,697
Jul 6, 2026	37.42	37.51	36.66	36.71	36.11	-2.34%	111,136
Jul 2, 2026	37.37	37.80	37.34	37.59	36.98	0.37%	68,149
Jul 1, 2026	37.22	37.71	37.09	37.45	36.84	0.16%	80,549
Jun 30, 2026	37.57	37.75	37.23	37.39	36.78	-0.93%	86,931
Jun 29, 2026	38.09	38.09	37.26	37.74	37.13	-0.37%	95,839
Jun 26, 2026	37.16	37.89	36.90	37.88	37.26	2.38%	398,509
Jun 25, 2026	37.17	37.72	36.72	37.00	36.40	-0.19%	82,462
Jun 24, 2026	36.82	37.18	36.61	37.07	36.47	0.82%	95,642
Jun 23, 2026	35.73	36.99	35.73	36.77	36.17	2.80%	165,965
Jun 22, 2026	35.90	36.23	35.72	35.77	35.19	-0.72%	74,201
Jun 18, 2026	35.58	36.19	35.58	36.03	35.44	1.46%	165,813
Jun 17, 2026	36.43	36.43	35.33	35.51	34.93	-3.03%	113,011
Jun 16, 2026	36.76	37.02	36.34	36.62	36.02	-0.19%	88,587
Jun 15, 2026	37.41	37.50	36.59	36.69	36.09	-2.03%	63,483
Jun 12, 2026	37.41	37.63	37.27	37.45	36.84	0.67%	64,238
Jun 11, 2026	38.09	38.09	37.10	37.20	36.59	-1.64%	97,895
Jun 10, 2026	37.62	38.42	37.50	37.82	37.20	1.04%	110,101
Jun 9, 2026	36.75	37.86	36.75	37.43	36.82	2.52%	71,485
Jun 8, 2026	36.79	36.88	36.37	36.51	35.92	-0.08%	57,733
Jun 5, 2026	36.62	37.42	36.49	36.54	35.95	0.14%	73,929
Jun 4, 2026	35.56	36.49	35.00	36.49	35.90	3.37%	61,599
Jun 3, 2026	35.49	35.85	35.30	35.30	34.73	-0.65%	121,332
Jun 2, 2026	34.58	35.77	34.58	35.53	34.95	2.69%	67,790
Jun 1, 2026	34.48	35.23	34.15	34.60	34.04	-0.17%	78,991
May 29, 2026	34.57	34.84	34.03	34.66	34.10	-0.03%	65,458
May 28, 2026	35.05	35.09	34.27	34.67	34.11	-1.17%	98,861
May 27, 2026	34.79	35.10	34.76	35.08	34.51	1.01%	54,484
May 26, 2026	34.39	34.77	34.39	34.73	34.16	0.58%	53,442
May 22, 2026	34.47	34.69	34.19	34.53	33.97	0.26%	51,308
May 21, 2026	33.66	34.50	33.63	34.44	33.88	1.56%	33,663
May 20, 2026	33.45	33.91	33.45	33.91	33.36	1.07%	63,127
May 19, 2026	33.32	33.61	33.20	33.55	33.00	-	79,495
May 18, 2026	33.02	33.93	33.02	33.55	33.00	1.67%	73,382
May 15, 2026	33.29	33.33	32.64	33.00	32.46	-1.35%	90,990
May 14, 2026	33.91	34.36	33.45	33.45	32.91	-1.39%	36,802
May 13, 2026	34.24	34.62	33.65	33.92	33.37	-1.48%	45,432
May 12, 2026	34.68	35.06	34.06	34.43	33.87	-0.03%	66,658
May 11, 2026	35.19	35.27	34.02	34.44	33.88	-2.13%	66,753
May 8, 2026	34.18	35.43	34.15	35.19	34.62	2.89%	51,472
May 7, 2026	34.42	34.46	33.72	34.20	33.64	-0.03%	60,831