Saul Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	29.00	29.51	28.27	28.54	28.54	-0.94%	193,951
Nov 5, 2026	29.16	29.54	28.61	28.81	28.81	-1.00%	174,477
Nov 4, 2026	29.12	29.40	29.06	29.10	29.10	1.50%	177,847
Nov 3, 2026	29.17	29.50	28.64	28.67	28.67	-1.82%	151,662
Nov 2, 2026	29.19	29.46	29.12	29.20	29.20	0.38%	114,572
Oct 30, 2026	29.60	29.60	29.00	29.09	29.09	-0.95%	104,714
Oct 29, 2026	29.28	29.47	28.90	29.37	29.37	1.56%	120,099
Oct 28, 2026	29.06	29.06	28.56	28.92	28.92	-0.58%	159,680
Oct 27, 2026	29.20	29.38	28.94	29.09	29.09	-0.78%	159,602
Oct 26, 2026	29.35	29.77	29.26	29.32	29.32	-0.10%	85,230
Oct 23, 2026	29.57	29.57	29.08	29.35	29.35	-0.58%	108,832
Oct 22, 2026	29.08	29.61	28.88	29.52	29.52	2.39%	129,165
Oct 21, 2026	29.55	29.55	28.69	28.83	28.83	-2.27%	144,881
Oct 20, 2026	29.17	29.84	29.17	29.50	29.50	1.76%	119,582
Oct 19, 2026	29.35	29.35	28.89	28.99	28.99	-1.70%	142,510
Oct 16, 2026	29.20	29.72	29.19	29.49	29.49	1.20%	106,211
Oct 15, 2026	29.34	29.72	29.06	29.14	29.14	1.04%	156,105
Oct 14, 2026	29.58	29.63	29.19	29.43	28.84	-0.91%	142,816
Oct 13, 2026	30.41	30.41	29.70	29.70	29.10	-1.30%	107,274
Oct 12, 2026	29.90	30.24	29.66	30.09	29.49	0.30%	118,926
Oct 9, 2026	29.94	30.33	29.52	30.00	29.40	0.94%	268,046
Oct 8, 2026	29.62	29.74	29.23	29.72	29.12	0.47%	95,107
Oct 7, 2026	29.84	30.02	29.50	29.58	28.99	-1.07%	94,482
Oct 6, 2026	29.79	30.02	29.48	29.90	29.30	1.18%	98,629
Oct 5, 2026	30.07	30.07	29.51	29.55	28.96	-2.02%	157,411
Oct 2, 2026	30.08	30.45	29.93	30.16	29.56	0.60%	180,837
Oct 1, 2026	30.11	30.71	29.46	29.98	29.38	-0.33%	153,124
Sep 30, 2026	30.24	30.39	29.83	30.08	29.48	-0.27%	144,740
Sep 29, 2026	30.04	30.45	29.82	30.16	29.56	-0.17%	142,061
Sep 28, 2026	30.00	30.47	29.91	30.21	29.60	0.70%	155,988
Sep 25, 2026	29.89	30.13	29.43	30.00	29.40	0.50%	137,960
Sep 24, 2026	30.08	30.08	29.43	29.85	29.25	0.20%	178,107
Sep 23, 2026	30.00	30.13	29.66	29.79	29.19	-1.46%	126,790
Sep 22, 2026	30.37	30.37	30.09	30.23	29.62	-	143,636
Sep 21, 2026	30.27	30.45	29.84	30.23	29.62	-0.03%	184,833
Sep 18, 2026	30.19	30.39	29.90	30.24	29.63	-0.23%	272,532
Sep 17, 2026	30.59	30.68	30.21	30.31	29.70	-0.07%	151,575
Sep 16, 2026	30.86	31.07	30.00	30.33	29.72	-1.27%	188,351
Sep 15, 2026	31.06	31.38	30.56	30.72	30.10	-1.35%	149,088
Sep 14, 2026	31.45	31.72	31.01	31.14	30.52	-0.42%	108,041
Sep 11, 2026	31.70	32.11	31.17	31.27	30.64	-1.23%	81,828
Sep 10, 2026	32.29	32.29	31.51	31.66	31.03	-0.60%	121,061
Sep 9, 2026	32.60	32.66	31.59	31.85	31.21	-2.15%	115,072
Sep 8, 2026	32.59	32.59	32.22	32.55	31.90	0.09%	178,916
Sep 4, 2026	32.50	32.91	32.31	32.52	31.87	0.06%	102,779
Sep 3, 2026	32.94	32.94	32.42	32.50	31.85	-0.43%	128,251
Sep 2, 2026	32.92	32.96	32.55	32.64	31.99	-0.34%	119,298
Sep 1, 2026	32.62	33.00	32.41	32.75	32.09	0.43%	121,224
Aug 31, 2026	33.09	33.09	32.58	32.61	31.96	-1.98%	140,387
Aug 28, 2026	33.50	33.67	33.20	33.27	32.60	-0.54%	71,757