Saul Centers (NY: BFS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	35.12	35.51	33.88	34.59	69,248	-0.40(-1.15%)
Jun 29, 2023	34.14	35.22	34.14	34.99	41,312	+0.95(+2.79%)
Jun 28, 2023	34.14	34.27	33.86	34.04	18,731	-0.07(-0.19%)
Jun 27, 2023	34.46	34.56	34.05	34.11	26,816	-0.08(-0.22%)
Jun 26, 2023	33.19	34.45	33.16	34.18	42,236	+0.75(+2.25%)
Jun 23, 2023	32.89	33.46	32.53	33.43	165,750	+0.00(+0.00%)
Jun 22, 2023	33.56	33.56	32.92	33.43	37,872	-0.23(-0.70%)
Jun 21, 2023	34.51	34.51	33.62	33.67	26,871	-0.96(-2.77%)
Jun 20, 2023	34.85	34.98	34.18	34.62	56,088	-0.62(-1.76%)
Jun 16, 2023	35.25	35.25	34.58	35.24	125,802	+0.23(+0.67%)
Jun 15, 2023	34.39	35.01	34.05	35.01	33,131	+0.49(+1.41%)
Jun 14, 2023	34.82	34.89	34.28	34.52	36,960	-0.12(-0.35%)
Jun 13, 2023	35.23	35.53	34.37	34.64	39,953	-0.63(-1.78%)
Jun 12, 2023	35.46	35.46	34.99	35.27	37,303	-0.33(-0.92%)
Jun 09, 2023	35.70	35.70	35.25	35.60	25,919	-0.25(-0.71%)
Jun 08, 2023	35.69	35.85	34.97	35.85	39,427	+0.22(+0.61%)
Jun 07, 2023	34.25	35.86	34.25	35.64	55,070	+1.73(+5.10%)
Jun 06, 2023	32.96	34.14	32.75	33.91	42,823	+1.04(+3.17%)
Jun 05, 2023	33.03	33.09	32.46	32.87	27,444	-0.70(-2.10%)
Jun 02, 2023	32.55	33.62	32.48	33.57	46,405	+1.57(+4.90%)
Jun 01, 2023	31.97	32.03	31.46	32.00	43,840	+0.25(+0.80%)
May 31, 2023	31.64	32.03	31.44	31.75	134,581	-0.21(-0.65%)
May 30, 2023	32.02	32.21	31.59	31.96	32,897	-0.07(-0.21%)
May 26, 2023	31.88	32.08	31.50	32.02	22,923	+0.35(+1.10%)
May 25, 2023	32.01	32.29	31.36	31.67	29,282	-0.61(-1.89%)
May 24, 2023	32.96	32.96	32.14	32.29	41,997	-0.88(-2.66%)
May 23, 2023	32.78	33.49	32.78	33.17	32,998	+0.23(+0.71%)
May 22, 2023	32.64	33.03	32.24	32.93	33,758	+0.31(+0.95%)
May 19, 2023	33.72	33.72	32.18	32.62	41,784	-0.70(-2.11%)
May 18, 2023	32.77	33.43	32.46	33.33	50,826	+0.46(+1.40%)
May 17, 2023	32.26	32.90	31.95	32.87	39,233	+0.93(+2.91%)
May 16, 2023	31.78	32.07	31.75	31.94	28,977	-0.05(-0.15%)
May 15, 2023	31.93	32.06	31.54	31.98	34,306	+0.25(+0.80%)
May 12, 2023	31.80	32.21	31.28	31.73	39,395	+0.30(+0.96%)
May 11, 2023	31.46	31.61	31.04	31.43	40,547	-0.48(-1.50%)
May 10, 2023	31.48	31.98	30.99	31.91	50,696	+0.86(+2.78%)
May 09, 2023	30.76	31.43	30.60	31.05	49,537	-0.03(-0.09%)
May 08, 2023	30.88	31.36	30.86	31.07	39,478	-0.54(-1.72%)
May 05, 2023	31.47	31.99	30.17	31.62	50,241	-1.59(-4.78%)
May 04, 2023	32.81	33.21	32.45	33.21	31,661	+0.36(+1.09%)
May 03, 2023	32.46	33.29	32.45	32.85	48,233	+0.64(+1.98%)
May 02, 2023	33.15	33.15	31.89	32.21	50,301	-1.31(-3.92%)
May 01, 2023	33.51	34.13	33.29	33.52	27,304	-0.31(-0.92%)
Apr 28, 2023	33.34	34.28	33.34	33.83	27,773	+0.67(+2.01%)
Apr 27, 2023	33.24	33.73	32.91	33.17	27,318	+0.12(+0.37%)
Apr 26, 2023	33.16	33.70	32.71	33.05	37,995	-0.49(-1.46%)
Apr 25, 2023	33.49	33.77	33.24	33.53	40,747	-0.39(-1.16%)
Apr 24, 2023	34.19	34.48	33.77	33.93	28,503	-0.39(-1.15%)
Apr 21, 2023	34.67	34.70	34.21	34.32	21,640	-0.11(-0.33%)
Apr 20, 2023	34.29	34.65	33.95	34.44	37,361	-0.15(-0.43%)
Apr 19, 2023	34.69	34.75	34.14	34.59	33,066	-0.17(-0.49%)
Apr 18, 2023	35.38	35.38	34.65	34.76	14,961	-0.51(-1.44%)
Apr 17, 2023	34.82	35.38	34.75	35.26	47,856	+0.33(+0.94%)
Apr 14, 2023	36.14	36.14	34.74	34.93	47,057	-0.95(-2.64%)
Apr 13, 2023	34.80	35.89	34.62	35.88	76,483	+1.05(+3.03%)
Apr 12, 2023	35.67	35.68	34.76	34.83	18,918	-0.35(-1.00%)
Apr 11, 2023	35.13	35.39	34.48	35.18	37,689	+0.02(+0.05%)
Apr 10, 2023	35.31	35.91	34.89	35.16	52,507	-0.30(-0.83%)
Apr 06, 2023	35.53	35.61	35.11	35.46	28,006	+0.20(+0.58%)
Apr 05, 2023	35.79	35.89	35.09	35.25	30,875	-0.04(-0.10%)
Apr 04, 2023	35.62	35.75	34.98	35.29	42,301	-0.51(-1.42%)

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.