5 DAY PERFORMANCE
+0.68%
1 MONTH PERFORMANCE
-9.07%
3 MONTH PERFORMANCE
-10.88%
6 MONTH PERFORMANCE
-17.33%
YEAR-TO-DATE PERFORMANCE
-15.54%
1 YEAR PERFORMANCE
-10.00%
Saul Centers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $32.56 | $32.72 (0.49%) | $32.95 | $32.13 | 18,057 | $786.90 M |
| 04/29/2025 | $32.93 | $32.59 (-1.03%) | $33.03 | $32.37 | 56,423 | $785.81 M |
| 04/28/2025 | $32.45 | $33.10 (2%) | $33.15 | $32.45 | 45,800 | $798.11 M |
| 04/25/2025 | $32.50 | $32.55 (0.15%) | $32.63 | $32.12 | 33,600 | $784.85 M |
| 04/24/2025 | $32.83 | $32.60 (-0.7%) | $33.05 | $32.51 | 40,900 | $786.05 M |
| 04/23/2025 | $33.24 | $32.91 (-0.99%) | $33.41 | $32.69 | 45,521 | $793.53 M |
| 04/22/2025 | $33.12 | $33.09 (-0.09%) | $33.59 | $32.65 | 41,400 | $797.87 M |
| 04/21/2025 | $33.02 | $32.72 (-0.91%) | $33.07 | $32.39 | 50,300 | $788.94 M |
| 04/17/2025 | $32.73 | $33.12 (1.19%) | $33.51 | $32.73 | 46,500 | $798.59 M |
| 04/16/2025 | $33.04 | $32.74 (-0.91%) | $33.36 | $32.58 | 54,100 | $789.43 M |
| 04/15/2025 | $32.83 | $33.00 (0.52%) | $33.26 | $32.67 | 39,300 | $795.70 M |
| 04/14/2025 | $32.94 | $33.39 (1.37%) | $33.69 | $32.50 | 63,900 | $805.10 M |
| 04/11/2025 | $32.35 | $32.85 (1.55%) | $33.18 | $31.59 | 71,200 | $792.08 M |
| 04/10/2025 | $33.02 | $32.32 (-2.12%) | $33.55 | $31.92 | 71,219 | $779.30 M |
| 04/09/2025 | $31.92 | $33.52 (5.01%) | $33.93 | $31.63 | 91,000 | $808.23 M |
| 04/08/2025 | $33.45 | $32.21 (-3.71%) | $33.77 | $32.00 | 70,543 | $776.65 M |
| 04/07/2025 | $33.68 | $33.05 (-1.87%) | $34.39 | $32.35 | 96,300 | $796.90 M |
| 04/04/2025 | $35.43 | $34.28 (-3.25%) | $35.43 | $34.22 | 66,339 | $826.56 M |
| 04/03/2025 | $35.96 | $35.68 (-0.78%) | $36.21 | $35.22 | 65,400 | $860.32 M |
| 04/02/2025 | $36.25 | $36.42 (0.47%) | $36.42 | $35.99 | 41,504 | $878.16 M |
| 04/01/2025 | $36.18 | $36.35 (0.47%) | $36.50 | $35.76 | 55,800 | $876.47 M |
| 03/31/2025 | $35.93 | $36.07 (0.39%) | $36.51 | $35.73 | 89,700 | $869.72 M |
| 03/28/2025 | $35.99 | $36.04 (0.14%) | $36.12 | $35.65 | 34,200 | $869.00 M |
| 03/27/2025 | $36.06 | $35.88 (-0.5%) | $36.29 | $35.74 | 39,809 | $865.14 M |
| 03/26/2025 | $35.60 | $35.94 (0.96%) | $36.01 | $35.45 | 34,624 | $866.59 M |
| 03/25/2025 | $36.10 | $35.47 (-1.75%) | $36.10 | $35.21 | 39,802 | $855.25 M |
| 03/24/2025 | $36.08 | $36.15 (0.19%) | $36.34 | $35.92 | 36,300 | $871.65 M |
| 03/21/2025 | $35.70 | $35.79 (0.25%) | $35.91 | $35.23 | 125,200 | $862.97 M |
| 03/20/2025 | $35.92 | $35.96 (0.11%) | $36.17 | $35.78 | 40,800 | $867.07 M |
| 03/19/2025 | $36.19 | $36.06 (-0.36%) | $36.28 | $35.57 | 47,812 | $869.48 M |
| 03/18/2025 | $35.97 | $36.27 (0.83%) | $36.32 | $35.93 | 37,946 | $874.54 M |
| 03/17/2025 | $36.20 | $36.10 (-0.28%) | $36.55 | $35.98 | 39,800 | $870.44 M |
| 03/14/2025 | $35.81 | $36.13 (0.89%) | $36.22 | $35.72 | 27,720 | $871.17 M |
| 03/13/2025 | $36.40 | $35.74 (-1.81%) | $36.56 | $35.72 | 48,900 | $861.76 M |
| 03/12/2025 | $36.82 | $36.26 (-1.52%) | $36.82 | $35.97 | 50,700 | $874.30 M |
| 03/11/2025 | $37.41 | $36.85 (-1.5%) | $37.41 | $36.40 | 62,200 | $888.53 M |
| 03/10/2025 | $37.22 | $37.27 (0.13%) | $37.60 | $36.69 | 68,700 | $898.65 M |
| 03/07/2025 | $36.23 | $37.05 (2.26%) | $37.09 | $36.23 | 85,601 | $893.35 M |
| 03/06/2025 | $36.37 | $36.08 (-0.8%) | $36.41 | $35.81 | 47,700 | $869.96 M |
| 03/05/2025 | $36.46 | $36.49 (0.08%) | $37.00 | $36.07 | 49,436 | $879.85 M |
| 03/04/2025 | $36.73 | $36.47 (-0.71%) | $37.43 | $36.46 | 83,622 | $879.36 M |
| 03/03/2025 | $36.70 | $36.75 (0.14%) | $37.89 | $36.41 | 64,112 | $886.12 M |
| 02/28/2025 | $36.98 | $37.45 (1.27%) | $37.52 | $36.85 | 58,631 | $902.99 M |
| 02/27/2025 | $36.63 | $36.85 (0.6%) | $37.10 | $36.46 | 42,300 | $888.53 M |
| 02/26/2025 | $36.87 | $36.80 (-0.19%) | $36.90 | $36.52 | 36,338 | $887.32 M |
| 02/25/2025 | $36.20 | $36.97 (2.13%) | $37.05 | $36.14 | 78,615 | $891.42 M |
| 02/24/2025 | $35.95 | $36.12 (0.47%) | $36.45 | $35.80 | 59,200 | $870.93 M |
| 02/21/2025 | $36.33 | $35.79 (-1.49%) | $36.34 | $35.67 | 58,200 | $862.97 M |
| 02/20/2025 | $35.88 | $36.02 (0.39%) | $36.23 | $35.76 | 45,700 | $868.51 M |
| 02/19/2025 | $36.35 | $35.96 (-1.07%) | $36.48 | $35.95 | 58,635 | $867.07 M |
| 02/18/2025 | $36.22 | $36.44 (0.61%) | $36.65 | $36.20 | 41,300 | $878.64 M |
| 02/14/2025 | $37.24 | $36.34 (-2.42%) | $37.50 | $36.27 | 40,400 | $876.23 M |
| 02/13/2025 | $36.95 | $37.24 (0.78%) | $37.46 | $36.95 | 26,900 | $897.93 M |
| 02/12/2025 | $36.55 | $36.86 (0.85%) | $37.09 | $36.48 | 28,209 | $888.77 M |
| 02/11/2025 | $36.26 | $36.95 (1.9%) | $36.95 | $36.26 | 28,200 | $890.94 M |
| 02/10/2025 | $37.25 | $36.42 (-2.23%) | $37.25 | $36.39 | 39,900 | $878.16 M |
| 02/07/2025 | $37.21 | $36.83 (-1.02%) | $37.21 | $36.42 | 33,800 | $888.04 M |
| 02/06/2025 | $37.33 | $37.07 (-0.7%) | $37.34 | $36.92 | 23,100 | $893.83 M |
| 02/05/2025 | $37.23 | $37.08 (-0.4%) | $37.36 | $37.03 | 33,047 | $894.07 M |
| 02/04/2025 | $36.42 | $37.00 (1.59%) | $37.09 | $36.28 | 35,515 | $892.14 M |
| 02/03/2025 | $36.16 | $36.58 (1.16%) | $36.73 | $36.00 | 44,427 | $882.02 M |
| 01/31/2025 | $36.62 | $36.52 (-0.27%) | $36.98 | $36.16 | 61,241 | $880.57 M |
| 01/30/2025 | $36.76 | $36.77 (0.03%) | $37.00 | $36.47 | 52,900 | $886.60 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.
