Saul Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	33.47	33.93	33.32	33.44	-	1.24%	51,498
May 9, 2025	32.85	33.25	31.25	33.03	33.03	0.43%	28,251
May 8, 2025	32.88	33.26	32.63	32.89	32.89	0.21%	36,435
May 7, 2025	33.16	33.40	32.73	32.82	32.82	-0.45%	41,017
May 6, 2025	32.88	33.09	32.46	32.97	32.97	-0.15%	32,139
May 5, 2025	33.34	33.58	32.99	33.02	33.02	-1.17%	49,726
May 2, 2025	32.90	33.75	32.90	33.41	33.41	1.98%	34,804
May 1, 2025	32.58	33.12	31.99	32.76	32.76	0.18%	64,402
Apr 30, 2025	32.56	32.95	31.70	32.70	32.70	0.34%	53,440
Apr 29, 2025	32.93	33.03	32.37	32.59	32.59	-1.54%	56,423
Apr 28, 2025	32.45	33.15	32.45	33.10	33.10	1.69%	45,779
Apr 25, 2025	32.50	32.63	32.12	32.55	32.55	-0.15%	33,550
Apr 24, 2025	32.83	33.05	32.51	32.60	32.60	-0.94%	40,869
Apr 23, 2025	33.24	33.41	32.69	32.91	32.91	-0.54%	45,521
Apr 22, 2025	33.12	33.59	32.65	33.09	33.09	1.13%	41,390
Apr 21, 2025	33.02	33.07	32.39	32.72	32.72	-1.21%	50,285
Apr 17, 2025	32.73	33.51	32.73	33.12	33.12	1.16%	46,454
Apr 16, 2025	33.04	33.36	32.58	32.74	32.74	-0.79%	54,084
Apr 15, 2025	32.83	33.26	32.67	33.00	33.00	-1.17%	39,299
Apr 14, 2025	32.94	33.69	32.50	33.39	32.80	1.64%	63,865
Apr 11, 2025	32.35	33.18	31.59	32.85	32.27	1.64%	71,163
Apr 10, 2025	33.02	33.55	31.92	32.32	31.75	-3.58%	71,219
Apr 9, 2025	31.92	33.93	31.63	33.52	32.93	4.07%	90,975
Apr 8, 2025	33.45	33.77	32.00	32.21	31.64	-2.54%	70,543
Apr 7, 2025	33.68	34.39	32.35	33.05	32.47	-3.59%	96,262
Apr 4, 2025	35.43	35.43	34.22	34.28	33.68	-3.92%	66,339
Apr 3, 2025	35.96	36.21	35.22	35.68	35.05	-2.03%	65,376
Apr 2, 2025	36.25	36.42	35.99	36.42	35.78	0.19%	41,504
Apr 1, 2025	36.18	36.50	35.76	36.35	35.71	0.78%	55,798
Mar 31, 2025	35.93	36.51	35.73	36.07	35.44	0.08%	89,697
Mar 28, 2025	35.99	36.12	35.65	36.04	35.41	0.45%	34,178
Mar 27, 2025	36.06	36.29	35.74	35.88	35.25	-0.17%	39,809
Mar 26, 2025	35.60	36.01	35.45	35.94	35.31	1.33%	34,624
Mar 25, 2025	36.10	36.10	35.21	35.47	34.85	-1.88%	39,802
Mar 24, 2025	36.08	36.34	35.92	36.15	35.52	1.01%	36,278
Mar 21, 2025	35.70	35.91	35.23	35.79	35.16	-0.47%	125,181
Mar 20, 2025	35.92	36.17	35.78	35.96	35.33	-0.28%	40,770
Mar 19, 2025	36.19	36.28	35.57	36.06	35.43	-0.58%	47,812
Mar 18, 2025	35.97	36.32	35.93	36.27	35.63	0.47%	37,946
Mar 17, 2025	36.20	36.55	35.98	36.10	35.47	-0.08%	39,772
Mar 14, 2025	35.81	36.22	35.72	36.13	35.50	1.09%	27,720
Mar 13, 2025	36.40	36.56	35.72	35.74	35.11	-1.43%	48,870
Mar 12, 2025	36.82	36.82	35.97	36.26	35.62	-1.60%	50,666
Mar 11, 2025	37.41	37.41	36.40	36.85	36.20	-1.13%	62,200
Mar 10, 2025	37.22	37.60	36.69	37.27	36.62	0.59%	68,679
Mar 7, 2025	36.23	37.09	36.23	37.05	36.40	2.69%	85,601
Mar 6, 2025	36.37	36.41	35.81	36.08	35.45	-1.12%	47,659
Mar 5, 2025	36.46	37.00	36.07	36.49	35.85	0.05%	49,436
Mar 4, 2025	36.73	37.43	36.46	36.47	35.83	-0.76%	83,622
Mar 3, 2025	36.70	37.89	36.41	36.75	36.10	-1.87%	64,112