5 DAY PERFORMANCE
+1.63%
1 MONTH PERFORMANCE
+0.70%
3 MONTH PERFORMANCE
+7.23%
6 MONTH PERFORMANCE
-1.46%
YEAR-TO-DATE PERFORMANCE
+0.70%
1 YEAR PERFORMANCE
-13.06%
Saul Centers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $31.61 | $31.73 (0.38%) | $32.02 | $31.38 | 110.01 K | $767.83 M |
| 01/29/2026 | $31.03 | $31.63 (1.93%) | $31.84 | $31.00 | 62.94 K | $765.41 M |
| 01/28/2026 | $31.50 | $30.83 (-2.13%) | $31.66 | $30.77 | 65.70 K | $746.06 M |
| 01/27/2026 | $31.19 | $31.38 (0.61%) | $31.45 | $31.03 | 33.71 K | $759.36 M |
| 01/26/2026 | $31.56 | $31.24 (-1.01%) | $31.56 | $31.10 | 78.65 K | $755.98 M |
| 01/23/2026 | $31.49 | $31.50 (0.03%) | $31.66 | $31.04 | 44.64 K | $762.27 M |
| 01/22/2026 | $31.91 | $31.53 (-1.19%) | $32.26 | $31.53 | 59.45 K | $762.99 M |
| 01/21/2026 | $31.43 | $31.81 (1.21%) | $31.81 | $31.25 | 113.40 K | $769.77 M |
| 01/20/2026 | $31.61 | $31.36 (-0.79%) | $31.91 | $31.17 | 61.86 K | $758.88 M |
| 01/16/2026 | $31.80 | $31.84 (0.13%) | $31.98 | $31.50 | 72.10 K | $770.50 M |
| 01/15/2026 | $31.80 | $31.95 (0.47%) | $32.57 | $31.77 | 80.52 K | $773.16 M |
| 01/14/2026 | $32.20 | $32.51 (0.96%) | $32.63 | $32.20 | 100.40 K | $786.71 M |
| 01/13/2026 | $32.17 | $32.16 (-0.03%) | $32.49 | $31.84 | 40.30 K | $778.24 M |
| 01/12/2026 | $32.27 | $32.23 (-0.12%) | $32.60 | $32.17 | 49.00 K | $779.93 M |
| 01/09/2026 | $32.34 | $32.29 (-0.15%) | $32.52 | $32.19 | 43.30 K | $781.39 M |
| 01/08/2026 | $32.02 | $32.43 (1.28%) | $32.74 | $32.02 | 54.81 K | $784.77 M |
| 01/07/2026 | $31.74 | $32.12 (1.2%) | $32.20 | $31.39 | 123.61 K | $777.27 M |
| 01/06/2026 | $31.40 | $31.58 (0.57%) | $31.68 | $31.38 | 67.70 K | $764.20 M |
| 01/05/2026 | $31.43 | $31.50 (0.22%) | $31.66 | $31.20 | 68.54 K | $762.27 M |
| 01/02/2026 | $31.39 | $31.56 (0.54%) | $31.62 | $30.81 | 81.50 K | $763.72 M |
| 12/31/2025 | $31.67 | $31.53 (-0.44%) | $31.73 | $31.31 | 76.70 K | $762.99 M |
| 12/30/2025 | $31.50 | $31.57 (0.22%) | $31.82 | $31.50 | 66.02 K | $763.96 M |
| 12/29/2025 | $31.70 | $31.55 (-0.47%) | $31.70 | $31.37 | 54.60 K | $763.48 M |
| 12/26/2025 | $31.45 | $31.55 (0.32%) | $31.64 | $31.33 | 35.00 K | $763.48 M |
| 12/24/2025 | $31.05 | $31.56 (1.64%) | $31.60 | $31.05 | 50.90 K | $763.72 M |
| 12/23/2025 | $31.45 | $31.07 (-1.21%) | $31.49 | $31.00 | 72.23 K | $751.86 M |
| 12/22/2025 | $31.22 | $31.37 (0.48%) | $31.64 | $31.07 | 94.63 K | $759.12 M |
| 12/19/2025 | $31.83 | $31.39 (-1.38%) | $31.92 | $31.34 | 121.75 K | $759.61 M |
| 12/18/2025 | $32.21 | $31.93 (-0.87%) | $32.37 | $31.89 | 66.54 K | $772.67 M |
| 12/17/2025 | $31.80 | $32.10 (0.94%) | $32.25 | $31.42 | 72.80 K | $776.79 M |
| 12/16/2025 | $32.28 | $31.66 (-1.92%) | $32.31 | $31.58 | 100.63 K | $766.14 M |
| 12/15/2025 | $31.88 | $32.19 (0.97%) | $32.45 | $31.72 | 124.00 K | $778.97 M |
| 12/12/2025 | $31.45 | $31.80 (1.11%) | $31.84 | $31.32 | 107.13 K | $769.53 M |
| 12/11/2025 | $31.21 | $31.27 (0.19%) | $31.60 | $31.14 | 70.35 K | $756.70 M |
| 12/10/2025 | $30.67 | $31.11 (1.43%) | $31.33 | $30.52 | 102.60 K | $752.83 M |
| 12/09/2025 | $30.41 | $30.77 (1.18%) | $31.05 | $30.39 | 81.30 K | $744.60 M |
| 12/08/2025 | $30.26 | $30.32 (0.2%) | $30.43 | $30.01 | 70.63 K | $733.71 M |
| 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 |
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.
