Saul Centers (NY: BFS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	43.49	43.61	42.94	43.49	88,528	-0.10(-0.22%)
May 27, 2022	43.02	43.82	43.02	43.59	30,412	+0.94(+2.20%)
May 26, 2022	42.99	43.11	42.49	42.65	29,451	+0.26(+0.61%)
May 25, 2022	42.47	42.80	41.91	42.39	55,246	-0.06(-0.15%)
May 24, 2022	41.43	42.64	40.58	42.46	48,037	+1.13(+2.72%)
May 23, 2022	40.66	41.40	40.11	41.33	76,141	+1.28(+3.19%)
May 20, 2022	41.54	41.54	39.55	40.05	235,861	-0.98(-2.40%)
May 19, 2022	42.04	42.16	40.80	41.04	78,812	-0.99(-2.36%)
May 18, 2022	43.36	43.48	41.59	42.03	102,911	-1.89(-4.30%)
May 17, 2022	43.47	44.21	43.24	43.92	38,598	+0.92(+2.14%)
May 16, 2022	42.01	43.30	41.93	43.00	59,891	+0.53(+1.25%)
May 13, 2022	42.87	42.87	41.98	42.46	57,240	-0.20(-0.48%)
May 12, 2022	41.21	42.68	41.21	42.67	57,354	+1.44(+3.48%)
May 11, 2022	42.19	42.81	41.17	41.23	58,927	-0.76(-1.82%)
May 10, 2022	43.57	43.79	41.71	41.99	54,179	-1.13(-2.63%)
May 09, 2022	43.70	44.21	43.12	43.13	51,628	-1.12(-2.52%)
May 06, 2022	43.71	44.30	42.56	44.25	65,364	+0.04(+0.10%)
May 05, 2022	45.13	45.53	43.52	44.20	35,689	-1.75(-3.80%)
May 04, 2022	45.69	46.25	45.07	45.95	41,571	+0.51(+1.11%)
May 03, 2022	45.59	45.71	44.57	45.44	75,746	+0.21(+0.47%)
May 02, 2022	45.72	46.19	44.17	45.23	67,859	-0.52(-1.14%)
Apr 29, 2022	47.61	47.61	45.65	45.75	60,500	-2.04(-4.27%)
Apr 28, 2022	47.15	48.20	46.61	47.79	40,161	+1.17(+2.51%)
Apr 27, 2022	47.37	47.68	46.38	46.62	53,958	-0.68(-1.44%)
Apr 26, 2022	47.64	48.45	47.23	47.30	78,431	-0.75(-1.57%)
Apr 25, 2022	47.71	48.16	46.53	48.06	69,740	+0.20(+0.41%)
Apr 22, 2022	48.74	48.92	47.77	47.86	28,684	-0.88(-1.80%)
Apr 21, 2022	49.38	49.84	48.60	48.74	33,997	-0.39(-0.79%)
Apr 20, 2022	48.94	49.47	48.94	49.13	26,319	+0.63(+1.30%)
Apr 19, 2022	48.06	48.77	48.06	48.50	36,640	+0.66(+1.39%)
Apr 18, 2022	48.18	48.58	47.68	47.84	46,705	-0.24(-0.50%)
Apr 14, 2022	47.80	48.88	47.72	48.08	47,270	+0.38(+0.80%)
Apr 13, 2022	47.17	48.02	47.17	47.69	47,668	+0.57(+1.20%)
Apr 12, 2022	46.52	47.36	46.39	47.13	59,276	+0.85(+1.84%)
Apr 11, 2022	46.33	46.93	46.28	46.28	51,568	-0.04(-0.09%)
Apr 08, 2022	46.86	47.50	46.29	46.32	46,452	-0.51(-1.09%)
Apr 07, 2022	47.64	47.71	46.83	46.83	39,929	-1.13(-2.36%)
Apr 06, 2022	47.00	48.41	47.00	47.96	41,205	+0.67(+1.41%)
Apr 05, 2022	47.56	48.50	47.29	47.29	54,500	-0.42(-0.88%)
Apr 04, 2022	47.36	47.81	46.59	47.71	50,335	+0.28(+0.59%)
Apr 01, 2022	46.05	47.63	46.05	47.43	50,914	+1.21(+2.62%)
Mar 31, 2022	46.93	47.25	46.07	46.22	64,505	-0.32(-0.68%)
Mar 30, 2022	45.74	46.54	45.24	46.54	70,501	+0.80(+1.75%)
Mar 29, 2022	44.07	45.85	44.07	45.74	77,938	+1.98(+4.53%)
Mar 28, 2022	43.68	43.79	42.93	43.76	26,428	+0.25(+0.58%)
Mar 25, 2022	42.72	43.55	42.72	43.50	25,036	+0.92(+2.16%)
Mar 24, 2022	42.30	42.63	42.22	42.58	15,719	+0.48(+1.15%)
Mar 23, 2022	42.18	42.22	41.65	42.10	28,148	-0.24(-0.56%)
Mar 22, 2022	42.56	42.75	41.98	42.34	33,520	+0.00(+0.00%)
Mar 21, 2022	43.22	43.22	42.17	42.34	37,324	-1.14(-2.62%)
Mar 18, 2022	44.29	44.29	43.09	43.48	99,451	-0.57(-1.29%)
Mar 17, 2022	42.97	44.21	42.97	44.05	49,660	+1.13(+2.64%)
Mar 16, 2022	42.11	43.06	42.02	42.92	64,222	+0.68(+1.60%)
Mar 15, 2022	41.15	42.25	40.77	42.24	69,113	+1.47(+3.61%)
Mar 14, 2022	40.99	40.99	40.22	40.77	37,298	+0.43(+1.07%)
Mar 11, 2022	40.62	40.88	40.31	40.34	24,143	-0.36(-0.88%)
Mar 10, 2022	40.77	40.85	40.23	40.70	19,620	-0.05(-0.13%)
Mar 09, 2022	41.08	41.22	40.63	40.75	26,907	+0.42(+1.04%)
Mar 08, 2022	40.45	41.14	40.08	40.33	30,577	-0.09(-0.22%)
Mar 07, 2022	41.15	41.15	40.39	40.42	33,839	-0.80(-1.94%)
Mar 04, 2022	40.65	41.22	40.49	41.22	26,901	+0.15(+0.36%)
Mar 03, 2022	41.04	41.25	40.88	41.07	19,174	+0.41(+1.01%)
Mar 02, 2022	40.23	40.95	40.23	40.65	40,751	+0.82(+2.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.