Saul Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	34.50	34.73	34.18	34.25	34.25	-0.52%	35,153
Apr 17, 2026	33.89	34.75	33.89	34.43	34.43	2.01%	61,778
Apr 16, 2026	33.33	33.98	33.26	33.75	33.75	0.69%	73,451
Apr 15, 2026	33.31	33.60	33.14	33.52	33.52	-1.67%	60,602
Apr 14, 2026	33.64	34.09	33.49	34.09	33.50	1.01%	83,005
Apr 13, 2026	33.83	33.98	33.26	33.75	33.17	-0.35%	71,844
Apr 10, 2026	33.66	34.23	33.66	33.87	33.28	0.62%	48,107
Apr 9, 2026	33.56	34.22	33.56	33.66	33.08	-0.30%	55,895
Apr 8, 2026	34.00	34.25	33.51	33.76	33.18	0.24%	67,282
Apr 7, 2026	33.26	33.83	33.24	33.68	33.10	1.97%	50,027
Apr 6, 2026	32.84	33.49	32.75	33.03	32.46	-0.15%	49,899
Apr 2, 2026	32.57	33.20	32.57	33.08	32.51	0.85%	34,915
Apr 1, 2026	32.75	33.06	32.50	32.80	32.23	0.68%	43,931
Mar 31, 2026	33.01	33.23	32.28	32.58	32.02	-0.34%	69,699
Mar 30, 2026	32.79	33.00	32.22	32.69	32.12	1.08%	80,832
Mar 27, 2026	32.69	32.79	32.21	32.34	31.78	-1.01%	39,867
Mar 26, 2026	32.67	32.83	32.45	32.67	32.10	-0.03%	35,968
Mar 25, 2026	32.88	32.98	32.36	32.68	32.11	-0.09%	34,312
Mar 24, 2026	32.72	33.00	32.51	32.71	32.14	-0.55%	56,142
Mar 23, 2026	32.91	33.49	32.50	32.89	32.32	1.58%	56,607
Mar 20, 2026	33.47	33.49	32.35	32.38	31.82	-2.65%	162,009
Mar 19, 2026	32.98	33.54	32.82	33.26	32.68	0.24%	41,975
Mar 18, 2026	33.25	33.35	32.77	33.18	32.61	-0.66%	50,321
Mar 17, 2026	33.63	33.67	33.14	33.40	32.82	-0.09%	74,186
Mar 16, 2026	33.17	33.78	33.08	33.43	32.85	1.15%	41,147
Mar 13, 2026	33.28	33.59	32.73	33.05	32.48	0.03%	37,633
Mar 12, 2026	33.21	33.47	32.84	33.04	32.47	-1.46%	45,108
Mar 11, 2026	33.83	33.86	33.27	33.53	32.95	-1.56%	36,340
Mar 10, 2026	34.10	34.45	33.87	34.06	33.47	-0.84%	61,795
Mar 9, 2026	34.05	34.50	33.42	34.35	33.76	-0.09%	52,020
Mar 6, 2026	34.25	34.43	33.74	34.38	33.78	-0.26%	57,767
Mar 5, 2026	34.81	34.88	34.18	34.47	33.87	-1.68%	43,073
Mar 4, 2026	34.77	35.21	34.09	35.06	34.45	1.56%	47,913
Mar 3, 2026	34.00	34.83	33.48	34.52	33.92	0.85%	75,103
Mar 2, 2026	33.25	34.50	32.25	34.23	33.64	0.44%	114,106
Feb 27, 2026	34.00	34.74	33.75	34.08	33.49	-0.18%	226,625
Feb 26, 2026	34.46	34.53	34.05	34.14	33.55	-0.52%	61,503
Feb 25, 2026	33.96	34.46	33.56	34.32	33.73	0.73%	130,711
Feb 24, 2026	34.98	35.02	33.90	34.07	33.48	-2.60%	91,244
Feb 23, 2026	35.01	35.16	34.70	34.98	34.37	0.14%	77,028
Feb 20, 2026	34.85	34.93	34.57	34.93	34.33	0.60%	65,714
Feb 19, 2026	34.78	35.00	34.54	34.72	34.12	-0.14%	34,667
Feb 18, 2026	35.12	35.18	34.64	34.77	34.17	-1.39%	46,193
Feb 17, 2026	34.72	35.36	34.21	35.26	34.65	2.44%	53,111
Feb 13, 2026	34.50	34.82	34.31	34.42	33.82	0.20%	47,531
Feb 12, 2026	34.50	34.69	34.16	34.35	33.76	0.35%	65,898
Feb 11, 2026	34.76	34.76	34.22	34.23	33.64	-1.41%	69,919
Feb 10, 2026	34.25	34.99	34.25	34.72	34.12	1.19%	54,188
Feb 9, 2026	34.48	34.78	34.05	34.31	33.72	-0.92%	65,911
Feb 6, 2026	34.98	35.13	34.35	34.63	34.03	-0.32%	78,016