-
5 DAY PERFORMANCE
+0.94% -
1 MONTH PERFORMANCE
+0.35% -
3 MONTH PERFORMANCE
+0.68% -
6 MONTH PERFORMANCE
+5.37% -
YEAR-TO-DATE PERFORMANCE
+1.35% -
1 YEAR PERFORMANCE
+11.05%
Saul Centers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $39.76 | $39.78 (0.05%) | $39.92 | $39.59 | 23,894 | $959.18 M |
| 11/20/2024 | $39.85 | $39.70 (-0.38%) | $39.85 | $39.51 | 28,715 | $957.25 M |
| 11/19/2024 | $39.31 | $40.07 (1.93%) | $40.10 | $39.08 | 23,200 | $966.17 M |
| 11/18/2024 | $39.44 | $39.38 (-0.15%) | $39.84 | $39.01 | 31,300 | $949.53 M |
| 11/15/2024 | $39.64 | $39.43 (-0.53%) | $39.75 | $39.16 | 46,000 | $950.74 M |
| 11/14/2024 | $40.33 | $39.46 (-2.16%) | $40.45 | $39.34 | 40,300 | $951.46 M |
| 11/13/2024 | $41.04 | $40.23 (-1.97%) | $41.22 | $40.22 | 43,225 | $970.03 M |
| 11/12/2024 | $41.97 | $40.70 (-3.03%) | $42.02 | $40.69 | 60,000 | $981.36 M |
| 11/11/2024 | $41.84 | $41.48 (-0.86%) | $42.39 | $41.43 | 45,800 | $1.00 B |
| 11/08/2024 | $41.19 | $41.83 (1.55%) | $42.07 | $41.15 | 50,000 | $1.01 B |
| 11/07/2024 | $41.08 | $40.99 (-0.22%) | $41.33 | $40.60 | 54,000 | $988.35 M |
| 11/06/2024 | $40.79 | $40.94 (0.37%) | $41.38 | $40.04 | 96,500 | $987.15 M |
| 11/05/2024 | $39.03 | $39.89 (2.2%) | $40.01 | $39.03 | 34,200 | $961.83 M |
| 11/04/2024 | $38.88 | $39.24 (0.93%) | $39.66 | $38.76 | 53,436 | $946.15 M |
| 11/01/2024 | $39.46 | $38.75 (-1.8%) | $40.17 | $38.06 | 46,248 | $934.34 M |
| 10/31/2024 | $39.47 | $39.14 (-0.84%) | $40.01 | $39.14 | 41,231 | $943.74 M |
| 10/30/2024 | $39.51 | $39.64 (0.33%) | $39.89 | $39.51 | 25,648 | $955.80 M |
| 10/29/2024 | $39.42 | $39.41 (-0.03%) | $39.43 | $39.26 | 26,406 | $950.25 M |
| 10/28/2024 | $39.69 | $39.66 (-0.08%) | $39.97 | $39.63 | 24,032 | $956.28 M |
| 10/25/2024 | $39.86 | $39.38 (-1.2%) | $39.92 | $39.36 | 40,438 | $949.53 M |
| 10/24/2024 | $40.07 | $39.95 (-0.3%) | $40.18 | $39.75 | 36,700 | $963.27 M |
| 10/23/2024 | $39.55 | $39.90 (0.88%) | $39.95 | $39.55 | 22,904 | $962.07 M |
| 10/22/2024 | $39.64 | $39.85 (0.53%) | $40.04 | $39.41 | 29,232 | $960.86 M |
| 10/21/2024 | $40.56 | $39.66 (-2.22%) | $40.56 | $39.57 | 25,700 | $956.28 M |
| 10/18/2024 | $40.41 | $40.65 (0.59%) | $40.69 | $40.32 | 43,200 | $980.15 M |
| 10/17/2024 | $40.85 | $40.32 (-1.3%) | $40.85 | $40.24 | 31,333 | $972.20 M |
| 10/16/2024 | $40.81 | $40.68 (-0.32%) | $41.19 | $40.61 | 62,700 | $980.88 M |
| 10/15/2024 | $40.01 | $40.60 (1.47%) | $40.90 | $39.54 | 55,600 | $978.95 M |
| 10/14/2024 | $40.55 | $40.60 (0.12%) | $40.86 | $40.31 | 52,200 | $978.95 M |
| 10/11/2024 | $40.22 | $40.65 (1.07%) | $40.65 | $40.20 | 38,300 | $980.15 M |
| 10/10/2024 | $40.07 | $40.05 (-0.05%) | $40.23 | $39.75 | 42,808 | $965.69 M |
| 10/09/2024 | $40.34 | $40.42 (0.2%) | $40.69 | $40.11 | 37,000 | $974.61 M |
| 10/08/2024 | $40.43 | $40.46 (0.07%) | $40.55 | $39.94 | 38,900 | $975.57 M |
| 10/07/2024 | $40.75 | $40.46 (-0.71%) | $40.92 | $40.29 | 60,633 | $975.57 M |
| 10/04/2024 | $41.18 | $40.94 (-0.58%) | $41.23 | $40.77 | 68,900 | $987.15 M |
| 10/03/2024 | $41.19 | $41.10 (-0.22%) | $41.41 | $41.00 | 41,800 | $991.00 M |
| 10/02/2024 | $41.59 | $41.47 (-0.29%) | $41.75 | $41.27 | 58,300 | $999.92 M |
| 10/01/2024 | $41.97 | $41.51 (-1.1%) | $41.97 | $41.28 | 57,000 | $1.00 B |
| 09/30/2024 | $41.09 | $41.96 (2.12%) | $42.19 | $41.09 | 65,802 | $1.01 B |
| 09/27/2024 | $41.15 | $41.01 (-0.34%) | $41.32 | $40.60 | 69,028 | $988.83 M |
| 09/26/2024 | $41.11 | $40.92 (-0.46%) | $41.47 | $40.85 | 50,200 | $986.66 M |
| 09/25/2024 | $41.38 | $41.06 (-0.77%) | $41.55 | $40.79 | 42,026 | $990.04 M |
| 09/24/2024 | $40.97 | $41.43 (1.12%) | $41.57 | $40.77 | 44,711 | $998.96 M |
| 09/23/2024 | $40.28 | $41.04 (1.89%) | $41.13 | $40.28 | 84,105 | $989.56 M |
| 09/20/2024 | $40.31 | $40.09 (-0.55%) | $40.59 | $40.05 | 425,420 | $966.65 M |
| 09/19/2024 | $40.95 | $40.66 (-0.71%) | $40.95 | $39.90 | 52,121 | $980.39 M |
| 09/18/2024 | $40.09 | $40.46 (0.92%) | $40.90 | $39.54 | 69,012 | $975.57 M |
| 09/17/2024 | $40.84 | $40.28 (-1.37%) | $40.86 | $40.16 | 56,700 | $971.23 M |
| 09/16/2024 | $41.30 | $40.71 (-1.43%) | $41.49 | $40.33 | 62,900 | $981.60 M |
| 09/13/2024 | $40.86 | $41.06 (0.49%) | $41.18 | $40.28 | 40,714 | $990.04 M |
| 09/12/2024 | $40.20 | $40.68 (1.19%) | $40.72 | $39.96 | 36,348 | $980.88 M |
| 09/11/2024 | $39.96 | $39.94 (-0.05%) | $40.08 | $39.38 | 41,402 | $963.03 M |
| 09/10/2024 | $40.15 | $40.29 (0.35%) | $40.37 | $39.83 | 41,000 | $971.47 M |
| 09/09/2024 | $40.44 | $40.06 (-0.94%) | $40.78 | $39.10 | 61,600 | $965.93 M |
| 09/06/2024 | $40.80 | $40.52 (-0.69%) | $41.29 | $40.48 | 33,405 | $977.02 M |
| 09/05/2024 | $40.68 | $40.79 (0.27%) | $41.18 | $40.58 | 24,800 | $983.53 M |
| 09/04/2024 | $40.41 | $40.45 (0.1%) | $40.89 | $40.17 | 22,100 | $975.33 M |
| 09/03/2024 | $40.78 | $40.42 (-0.88%) | $41.33 | $40.27 | 41,522 | $974.61 M |
| 08/30/2024 | $40.92 | $40.82 (-0.24%) | $40.95 | $40.25 | 32,041 | $984.25 M |
| 08/29/2024 | $40.74 | $40.60 (-0.34%) | $40.80 | $40.04 | 28,833 | $978.95 M |
| 08/28/2024 | $40.45 | $40.44 (-0.02%) | $40.70 | $40.18 | 33,800 | $975.09 M |
| 08/27/2024 | $40.94 | $40.70 (-0.59%) | $40.94 | $40.39 | 33,219 | $981.36 M |
| 08/26/2024 | $41.03 | $41.03 (0%) | $41.63 | $40.90 | 42,900 | $989.32 M |
| 08/23/2024 | $40.21 | $40.71 (1.24%) | $41.23 | $40.18 | 30,227 | $981.60 M |
| 08/22/2024 | $39.83 | $39.92 (0.23%) | $40.11 | $39.59 | 30,400 | $962.55 M |
| 08/21/2024 | $39.39 | $39.53 (0.36%) | $39.60 | $39.07 | 19,913 | $953.15 M |