5 DAY PERFORMANCE
-0.07%
1 MONTH PERFORMANCE
-2.49%
3 MONTH PERFORMANCE
-15.38%
6 MONTH PERFORMANCE
-14.81%
YEAR-TO-DATE PERFORMANCE
-6.98%
1 YEAR PERFORMANCE
-2.17%
Saul Centers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $29.28 | $29.37 (0.31%) | $29.47 | $28.90 | 120.10 K | $710.72 M |
| 10/28/2026 | $29.06 | $28.92 (-0.48%) | $29.06 | $28.56 | 159.70 K | $699.84 M |
| 10/27/2026 | $29.20 | $29.09 (-0.38%) | $29.38 | $28.94 | 159.60 K | $703.95 M |
| 10/26/2026 | $29.35 | $29.32 (-0.1%) | $29.77 | $29.26 | 85.23 K | $709.51 M |
| 10/23/2026 | $29.57 | $29.35 (-0.74%) | $29.57 | $29.08 | 108.83 K | $710.24 M |
| 10/22/2026 | $29.08 | $29.52 (1.51%) | $29.61 | $28.88 | 129.20 K | $714.35 M |
| 10/21/2026 | $29.55 | $28.83 (-2.44%) | $29.55 | $28.69 | 144.88 K | $697.66 M |
| 10/20/2026 | $29.17 | $29.50 (1.13%) | $29.84 | $29.17 | 119.60 K | $713.87 M |
| 10/19/2026 | $29.35 | $28.99 (-1.23%) | $29.35 | $28.89 | 142.51 K | $701.53 M |
| 10/16/2026 | $29.20 | $29.49 (0.99%) | $29.72 | $29.19 | 106.21 K | $713.63 M |
| 10/15/2026 | $29.34 | $29.14 (-0.68%) | $29.72 | $29.06 | 165.84 K | $705.16 M |
| 10/14/2026 | $29.58 | $29.43 (-0.51%) | $29.63 | $29.19 | 143.17 K | $712.18 M |
| 10/13/2026 | $30.41 | $29.70 (-2.33%) | $30.41 | $29.70 | 107.30 K | $718.71 M |
| 10/12/2026 | $29.90 | $30.09 (0.64%) | $30.24 | $29.66 | 118.93 K | $728.15 M |
| 10/09/2026 | $29.94 | $30.00 (0.2%) | $30.33 | $29.52 | 268.05 K | $725.97 M |
| 10/08/2026 | $29.62 | $29.72 (0.34%) | $29.74 | $29.23 | 95.11 K | $719.19 M |
| 10/07/2026 | $29.84 | $29.58 (-0.87%) | $30.02 | $29.50 | 94.50 K | $715.81 M |
| 10/06/2026 | $29.79 | $29.90 (0.37%) | $30.02 | $29.48 | 98.63 K | $723.55 M |
| 10/05/2026 | $30.07 | $29.55 (-1.73%) | $30.07 | $29.51 | 157.41 K | $715.08 M |
| 10/02/2026 | $30.08 | $30.16 (0.27%) | $30.45 | $29.93 | 180.84 K | $729.84 M |
| 10/01/2026 | $30.11 | $29.98 (-0.43%) | $30.71 | $29.46 | 153.13 K | $725.49 M |
| 09/30/2026 | $30.24 | $30.08 (-0.53%) | $30.39 | $29.83 | 144.74 K | $727.91 M |
| 09/29/2026 | $30.04 | $30.16 (0.4%) | $30.45 | $29.82 | 142.10 K | $729.84 M |
| 09/28/2026 | $30.00 | $30.21 (0.7%) | $30.47 | $29.91 | 156.00 K | $731.05 M |
| 09/25/2026 | $29.89 | $30.00 (0.37%) | $30.13 | $29.43 | 137.96 K | $725.97 M |
| 09/24/2026 | $30.08 | $29.85 (-0.76%) | $30.08 | $29.43 | 178.11 K | $722.34 M |
| 09/23/2026 | $30.00 | $29.79 (-0.7%) | $30.13 | $29.66 | 126.80 K | $720.89 M |
| 09/22/2026 | $30.37 | $30.23 (-0.46%) | $30.37 | $30.09 | 143.64 K | $731.54 M |
| 09/21/2026 | $30.27 | $30.23 (-0.13%) | $30.45 | $29.84 | 184.83 K | $731.54 M |
| 09/18/2026 | $30.19 | $30.24 (0.17%) | $30.39 | $29.90 | 272.53 K | $731.78 M |
| 09/17/2026 | $30.59 | $30.31 (-0.92%) | $30.68 | $30.21 | 151.60 K | $733.47 M |
| 09/16/2026 | $30.86 | $30.33 (-1.72%) | $31.07 | $30.00 | 188.35 K | $733.96 M |
| 09/15/2026 | $31.06 | $30.72 (-1.09%) | $31.38 | $30.56 | 149.10 K | $743.39 M |
| 09/14/2026 | $31.45 | $31.14 (-0.99%) | $31.72 | $31.01 | 108.04 K | $753.56 M |
| 09/11/2026 | $31.70 | $31.27 (-1.36%) | $32.11 | $31.17 | 81.83 K | $756.70 M |
| 09/10/2026 | $32.28 | $31.66 (-1.92%) | $32.28 | $31.51 | 121.10 K | $766.14 M |
| 09/09/2026 | $32.60 | $31.85 (-2.3%) | $32.66 | $31.59 | 115.10 K | $770.74 M |
| 09/08/2026 | $32.59 | $32.55 (-0.12%) | $32.59 | $32.22 | 178.92 K | $787.68 M |
| 09/04/2026 | $32.50 | $32.52 (0.06%) | $32.91 | $32.31 | 102.80 K | $786.95 M |
| 09/03/2026 | $32.94 | $32.50 (-1.34%) | $32.94 | $32.42 | 128.25 K | $786.47 M |
| 09/02/2026 | $32.92 | $32.64 (-0.85%) | $32.96 | $32.55 | 119.30 K | $789.86 M |
| 09/01/2026 | $32.62 | $32.75 (0.4%) | $33.00 | $32.41 | 121.22 K | $792.52 M |
| 08/31/2026 | $33.09 | $32.61 (-1.45%) | $33.09 | $32.58 | 140.40 K | $789.13 M |
| 08/28/2026 | $33.50 | $33.27 (-0.69%) | $33.67 | $33.20 | 71.76 K | $805.10 M |
| 08/27/2026 | $33.42 | $33.45 (0.09%) | $33.62 | $33.17 | 61.23 K | $809.46 M |
| 08/26/2026 | $34.28 | $33.68 (-1.75%) | $34.28 | $33.64 | 70.44 K | $815.02 M |
| 08/25/2026 | $34.28 | $34.13 (-0.44%) | $34.28 | $33.84 | 57.53 K | $825.91 M |
| 08/24/2026 | $33.88 | $34.14 (0.77%) | $34.25 | $33.78 | 88.90 K | $826.15 M |
| 08/21/2026 | $33.99 | $33.72 (-0.79%) | $34.16 | $33.63 | 61.20 K | $815.99 M |
| 08/20/2026 | $34.03 | $34.02 (-0.03%) | $34.48 | $33.75 | 78.24 K | $823.25 M |
| 08/19/2026 | $34.11 | $34.22 (0.32%) | $34.48 | $34.06 | 61.53 K | $828.09 M |
| 08/18/2026 | $34.45 | $34.01 (-1.28%) | $34.54 | $34.00 | 92.52 K | $823.01 M |
| 08/17/2026 | $34.62 | $34.27 (-1.01%) | $35.00 | $34.13 | 90.50 K | $829.30 M |
| 08/14/2026 | $34.96 | $34.80 (-0.46%) | $35.36 | $34.67 | 150.20 K | $842.13 M |
| 08/13/2026 | $34.48 | $35.00 (1.51%) | $35.08 | $34.48 | 106.80 K | $846.97 M |
| 08/12/2026 | $34.55 | $34.40 (-0.43%) | $35.12 | $33.76 | 177.24 K | $832.45 M |
| 08/11/2026 | $33.87 | $34.51 (1.89%) | $34.62 | $33.77 | 109.60 K | $835.11 M |
| 08/10/2026 | $34.13 | $33.93 (-0.59%) | $34.25 | $33.11 | 155.20 K | $821.07 M |
| 08/07/2026 | $33.35 | $34.01 (1.98%) | $34.09 | $32.76 | 106.60 K | $823.01 M |
| 08/06/2026 | $33.73 | $33.80 (0.21%) | $34.02 | $33.25 | 126.80 K | $817.93 M |
| 08/05/2026 | $33.90 | $33.63 (-0.8%) | $34.26 | $33.25 | 134.50 K | $813.81 M |
| 08/04/2026 | $34.02 | $34.14 (0.35%) | $34.17 | $33.50 | 97.61 K | $826.15 M |
| 08/03/2026 | $34.14 | $34.32 (0.53%) | $34.94 | $33.99 | 102.02 K | $830.51 M |
| 07/31/2026 | $34.61 | $34.07 (-1.56%) | $34.75 | $34.02 | 86.40 K | $824.46 M |
| 07/30/2026 | $35.07 | $34.66 (-1.17%) | $35.07 | $34.09 | 74.90 K | $838.74 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.
