Saul Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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