5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
-1.14%
3 MONTH PERFORMANCE
-9.22%
6 MONTH PERFORMANCE
-11.97%
YEAR-TO-DATE PERFORMANCE
-22.06%
1 YEAR PERFORMANCE
-24.29%
Saul Centers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $29.85 | $30.25 (1.34%) | $30.26 | $29.82 | 55.82 K | $732.02 M |
| 12/04/2025 | $30.42 | $29.92 (-1.64%) | $30.57 | $29.82 | 68.20 K | $724.03 M |
| 12/03/2025 | $30.49 | $30.58 (0.3%) | $30.58 | $30.27 | 42.90 K | $740.01 M |
| 12/02/2025 | $30.91 | $30.30 (-1.97%) | $30.91 | $30.20 | 89.10 K | $733.23 M |
| 12/01/2025 | $30.84 | $30.77 (-0.23%) | $30.96 | $30.60 | 63.74 K | $744.60 M |
| 11/28/2025 | $31.09 | $31.10 (0.03%) | $31.13 | $30.97 | 39.30 K | $752.59 M |
| 11/26/2025 | $31.00 | $31.13 (0.42%) | $31.44 | $30.99 | 99.30 K | $753.31 M |
| 11/25/2025 | $30.75 | $31.14 (1.27%) | $31.37 | $30.75 | 90.84 K | $753.56 M |
| 11/24/2025 | $31.02 | $30.56 (-1.48%) | $31.05 | $30.31 | 72.70 K | $739.52 M |
| 11/21/2025 | $30.60 | $30.94 (1.11%) | $31.10 | $30.60 | 64.30 K | $748.72 M |
| 11/20/2025 | $30.66 | $30.52 (-0.46%) | $30.82 | $30.39 | 64.60 K | $738.55 M |
| 11/19/2025 | $30.24 | $30.47 (0.76%) | $30.57 | $30.22 | 51.62 K | $737.34 M |
| 11/18/2025 | $29.84 | $30.35 (1.71%) | $30.48 | $29.84 | 79.00 K | $734.44 M |
| 11/17/2025 | $30.24 | $29.82 (-1.39%) | $30.27 | $29.77 | 54.50 K | $721.61 M |
| 11/14/2025 | $29.99 | $30.24 (0.83%) | $30.26 | $29.68 | 58.40 K | $731.78 M |
| 11/13/2025 | $29.66 | $29.90 (0.81%) | $30.01 | $29.60 | 58.10 K | $723.55 M |
| 11/12/2025 | $30.09 | $29.62 (-1.56%) | $30.47 | $29.61 | 97.70 K | $716.77 M |
| 11/11/2025 | $29.86 | $30.21 (1.17%) | $30.38 | $29.86 | 46.10 K | $731.05 M |
| 11/10/2025 | $30.53 | $29.79 (-2.42%) | $30.53 | $29.74 | 65.13 K | $720.89 M |
| 11/07/2025 | $29.93 | $30.59 (2.21%) | $30.67 | $29.74 | 103.50 K | $740.25 M |
| 11/06/2025 | $29.67 | $29.88 (0.71%) | $29.97 | $29.32 | 71.33 K | $723.07 M |
| 11/05/2025 | $29.89 | $29.77 (-0.4%) | $30.08 | $29.43 | 95.01 K | $720.40 M |
| 11/04/2025 | $29.61 | $29.70 (0.3%) | $29.81 | $29.28 | 61.73 K | $718.71 M |
| 11/03/2025 | $29.45 | $29.64 (0.65%) | $29.83 | $29.16 | 97.42 K | $717.26 M |
| 10/31/2025 | $29.83 | $29.61 (-0.74%) | $29.91 | $29.44 | 115.20 K | $716.53 M |
| 10/30/2025 | $29.70 | $29.98 (0.94%) | $29.99 | $29.52 | 78.10 K | $725.49 M |
| 10/29/2025 | $30.13 | $29.75 (-1.26%) | $30.48 | $29.56 | 94.92 K | $719.92 M |
| 10/28/2025 | $30.75 | $30.27 (-1.56%) | $30.75 | $30.13 | 41.70 K | $732.50 M |
| 10/27/2025 | $31.10 | $30.80 (-0.96%) | $31.10 | $30.76 | 75.40 K | $745.33 M |
| 10/24/2025 | $31.21 | $31.10 (-0.35%) | $31.22 | $30.88 | 54.22 K | $752.59 M |
| 10/23/2025 | $31.00 | $31.10 (0.32%) | $31.12 | $30.61 | 62.60 K | $752.59 M |
| 10/22/2025 | $30.66 | $30.90 (0.78%) | $30.95 | $30.51 | 41.11 K | $747.75 M |
| 10/21/2025 | $30.25 | $30.57 (1.06%) | $30.72 | $30.22 | 60.45 K | $739.76 M |
| 10/20/2025 | $30.07 | $30.23 (0.53%) | $30.24 | $29.76 | 57.24 K | $731.54 M |
| 10/17/2025 | $29.98 | $29.99 (0.03%) | $30.28 | $29.83 | 68.20 K | $725.73 M |
| 10/16/2025 | $30.20 | $29.96 (-0.79%) | $30.40 | $29.96 | 78.20 K | $725.00 M |
| 10/15/2025 | $30.00 | $30.29 (0.97%) | $30.50 | $29.97 | 81.11 K | $732.99 M |
| 10/14/2025 | $30.36 | $30.60 (0.79%) | $30.75 | $30.17 | 101.00 K | $740.49 M |
| 10/13/2025 | $30.36 | $30.41 (0.16%) | $30.56 | $30.11 | 82.52 K | $735.89 M |
| 10/10/2025 | $30.75 | $30.27 (-1.56%) | $30.75 | $30.19 | 82.50 K | $732.50 M |
| 10/09/2025 | $30.80 | $30.59 (-0.68%) | $30.89 | $30.55 | 54.54 K | $740.25 M |
| 10/08/2025 | $30.90 | $30.76 (-0.45%) | $31.16 | $30.63 | 60.60 K | $744.36 M |
| 10/07/2025 | $31.60 | $30.85 (-2.37%) | $31.77 | $30.85 | 120.00 K | $746.54 M |
| 10/06/2025 | $31.55 | $31.58 (0.1%) | $31.71 | $31.28 | 94.31 K | $764.20 M |
| 10/03/2025 | $31.45 | $31.55 (0.32%) | $32.06 | $31.45 | 66.30 K | $763.48 M |
| 10/02/2025 | $31.86 | $31.36 (-1.57%) | $31.86 | $31.29 | 70.64 K | $758.88 M |
| 10/01/2025 | $31.95 | $31.92 (-0.09%) | $32.11 | $31.71 | 47.70 K | $772.43 M |
| 09/30/2025 | $31.36 | $31.87 (1.63%) | $31.91 | $31.36 | 60.70 K | $771.22 M |
| 09/29/2025 | $31.97 | $31.36 (-1.91%) | $31.97 | $31.28 | 65.12 K | $758.88 M |
| 09/26/2025 | $31.67 | $31.95 (0.88%) | $32.05 | $31.67 | 79.20 K | $773.16 M |
| 09/25/2025 | $31.58 | $31.67 (0.28%) | $31.88 | $31.55 | 71.10 K | $766.38 M |
| 09/24/2025 | $31.50 | $31.71 (0.67%) | $31.94 | $31.15 | 92.10 K | $767.35 M |
| 09/23/2025 | $31.74 | $31.62 (-0.38%) | $31.85 | $31.54 | 64.70 K | $765.17 M |
| 09/22/2025 | $31.75 | $31.85 (0.31%) | $31.92 | $31.42 | 86.80 K | $770.74 M |
| 09/19/2025 | $32.40 | $31.74 (-2.04%) | $32.40 | $31.55 | 135.80 K | $768.08 M |
| 09/18/2025 | $32.13 | $32.36 (0.72%) | $32.60 | $31.89 | 47.10 K | $783.08 M |
| 09/17/2025 | $31.83 | $31.99 (0.5%) | $32.70 | $31.83 | 64.03 K | $774.13 M |
| 09/16/2025 | $32.15 | $31.83 (-1%) | $32.25 | $31.76 | 57.70 K | $770.25 M |
| 09/15/2025 | $32.21 | $32.21 (0%) | $32.45 | $32.13 | 56.67 K | $779.45 M |
| 09/12/2025 | $32.32 | $32.22 (-0.31%) | $32.46 | $32.06 | 47.21 K | $779.69 M |
| 09/11/2025 | $31.89 | $32.39 (1.57%) | $32.42 | $31.89 | 63.00 K | $783.81 M |
| 09/10/2025 | $32.39 | $31.97 (-1.3%) | $32.56 | $31.89 | 71.45 K | $773.64 M |
| 09/09/2025 | $32.62 | $32.51 (-0.34%) | $32.71 | $32.19 | 60.73 K | $786.71 M |
| 09/08/2025 | $33.22 | $32.60 (-1.87%) | $33.38 | $32.28 | 103.14 K | $788.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
