Saul Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	33.29	33.33	32.64	33.00	33.00	-1.35%	90,990
May 14, 2026	33.91	34.36	33.45	33.45	33.45	-1.39%	36,802
May 13, 2026	34.24	34.62	33.65	33.92	33.92	-1.48%	45,432
May 12, 2026	34.68	35.06	34.06	34.43	34.43	-0.03%	66,658
May 11, 2026	35.19	35.27	34.02	34.44	34.44	-2.13%	66,753
May 8, 2026	34.18	35.43	34.15	35.19	35.19	2.89%	51,472
May 7, 2026	34.42	34.46	33.72	34.20	34.20	-0.03%	60,831
May 6, 2026	34.45	34.56	34.20	34.21	34.21	-0.29%	43,947
May 5, 2026	34.30	34.47	34.03	34.31	34.31	0.44%	50,493
May 4, 2026	34.21	34.73	34.01	34.16	34.16	-0.76%	57,114
May 1, 2026	34.60	34.74	34.16	34.42	34.42	-0.03%	47,970
Apr 30, 2026	34.01	34.66	34.01	34.43	34.43	1.03%	54,295
Apr 29, 2026	34.50	34.61	33.83	34.08	34.08	-1.73%	59,225
Apr 28, 2026	34.67	34.81	34.10	34.68	34.68	0.64%	61,084
Apr 27, 2026	34.33	34.76	34.33	34.46	34.46	-0.20%	42,250
Apr 24, 2026	34.14	34.65	34.14	34.53	34.53	0.70%	55,065
Apr 23, 2026	33.84	34.49	33.84	34.29	34.29	1.87%	46,150
Apr 22, 2026	33.78	34.24	33.50	33.66	33.66	-0.41%	66,207
Apr 21, 2026	34.21	34.48	33.76	33.80	33.80	-1.31%	54,810
Apr 20, 2026	34.50	34.73	34.18	34.25	34.25	-0.52%	44,758
Apr 17, 2026	33.89	34.75	33.89	34.43	34.43	2.01%	61,787
Apr 16, 2026	33.33	33.98	33.26	33.75	33.75	0.69%	73,454
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%	83,006
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	32.13	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	32.11	-0.03%	35,968
Mar 25, 2026	32.88	32.98	32.36	32.68	32.12	-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	32.69	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	33.79	-0.26%	57,767