Saul Centers Inc. Common Stockのデータ

Saul Centers Inc. Common Stockの基本情報

名前 Saul Centers Inc. Common Stock
ティッカー BFS
United States
上場年 1993.0
セクター Consumer Services

Saul Centers Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 34.52 33.69 34.08 34.4 32200.0 34.4
2021-02-12 33.93 33.58 33.72 33.87 28100.0 33.87
2021-02-11 34.82 33.21 33.91 33.77 57600.0 33.77
2021-02-10 34.53 33.39 33.39 33.81 43300.0 33.81
2021-02-09 33.24 32.27 32.51 33.18 35600.0 33.18
2021-02-08 32.5 31.82 32.02 32.46 32600.0 32.46
2021-02-05 32.18 31.51 31.86 31.97 35400.0 31.97
2021-02-04 31.75 30.59 30.59 31.54 65300.0 31.54
2021-02-03 30.68 29.86 30.37 30.68 35400.0 30.68
2021-02-02 30.85 30.08 30.57 30.44 50800.0 30.44
2021-02-01 30.41 29.66 30.13 30.28 81000.0 30.28
2021-01-29 31.17 29.65 30.95 29.93 127000.0 29.93
2021-01-28 31.38 30.6 30.98 31.1 52300.0 31.1
2021-01-27 31.47 30.49 31.0 30.7 65200.0 30.7
2021-01-26 32.02 31.18 32.0 31.55 49600.0 31.55
2021-01-25 31.89 30.72 31.25 31.36 37900.0 31.36
2021-01-22 31.53 30.41 31.05 31.53 55500.0 31.53
2021-01-21 31.97 31.0 31.89 31.29 75100.0 31.29
2021-01-20 32.21 31.71 31.71 31.94 69000.0 31.94
2021-01-19 31.89 31.33 31.84 31.63 129700.0 31.63
2021-01-15 32.03 31.21 31.56 31.84 69200.0 31.84
2021-01-14 32.24 31.5 31.8 31.95 76100.0 31.95
2021-01-13 32.43 31.74 32.07 32.02 123400.0 31.49
2021-01-12 32.34 31.75 32.06 32.0 102500.0 31.47
2021-01-11 32.46 31.77 32.11 32.06 56300.0 31.53
2021-01-08 32.48 31.8 32.46 32.48 73000.0 31.94
2021-01-07 33.22 32.08 33.22 32.37 52500.0 31.83
2021-01-06 33.86 31.94 31.94 33.16 103100.0 32.61
2021-01-05 32.3 31.3 31.3 31.5 60900.0 30.98
2021-01-04 32.22 31.15 32.08 31.24 58600.0 30.72
2020-12-31 32.39 31.29 31.52 31.68 140200.0 31.16
2020-12-30 32.17 31.66 32.02 31.73 39600.0 31.2
2020-12-29 32.78 31.38 32.5 31.84 69000.0 31.31
2020-12-28 33.28 32.22 32.5 32.3 49800.0 31.77
2020-12-24 32.35 31.81 32.11 32.33 21400.0 31.79
2020-12-23 32.9 32.05 32.23 32.21 40900.0 31.68
2020-12-22 32.63 31.78 32.09 32.09 27700.0 31.56
2020-12-21 32.7 31.24 32.49 32.08 51100.0 31.55
2020-12-18 34.99 32.87 34.43 33.08 237800.0 32.53
2020-12-17 34.64 33.64 34.44 34.5 39800.0 33.93
2020-12-16 35.15 34.15 34.59 34.38 51700.0 33.81
2020-12-15 34.61 33.0 33.34 34.6 48700.0 34.03
2020-12-14 34.38 33.16 33.16 33.19 56700.0 32.64
2020-12-11 33.16 32.14 32.81 33.06 38800.0 32.51
2020-12-10 33.18 32.55 32.93 33.0 34600.0 32.45
2020-12-09 33.32 32.73 33.18 33.24 43800.0 32.69
2020-12-08 33.15 32.37 32.37 33.0 40600.0 32.45
2020-12-07 33.8 32.65 33.8 32.71 71200.0 32.17
2020-12-04 33.87 33.01 33.34 33.85 37400.0 33.29
2020-12-03 33.25 32.21 32.21 32.92 44000.0 32.38
2020-12-02 32.72 31.72 31.82 32.47 34200.0 31.93
2020-12-01 32.42 31.3 31.8 31.96 41900.0 31.43
2020-11-30 31.83 31.05 31.59 31.2 62400.0 30.68
2020-11-27 32.32 31.28 32.32 31.92 21700.0 31.39
2020-11-25 33.29 31.71 33.29 32.35 35700.0 31.81
2020-11-24 33.92 32.52 33.0 33.3 40800.0 32.75
2020-11-23 32.69 30.51 30.51 32.33 57700.0 31.79
2020-11-20 30.56 29.8 30.08 30.33 32100.0 29.83
2020-11-19 30.55 29.63 30.21 30.49 52300.0 29.99
2020-11-18 31.83 30.44 31.5 30.44 94200.0 29.94
2020-11-17 31.51 30.11 30.63 31.3 44400.0 30.78
2020-11-16 30.98 29.77 30.4 30.91 92200.0 30.4
2020-11-13 29.54 28.78 28.86 29.4 50000.0 28.91
2020-11-12 28.73 27.84 28.43 28.47 88300.0 28.0
2020-11-11 29.85 28.1 29.85 28.73 44000.0 28.25
2020-11-10 30.07 28.31 28.53 29.66 83200.0 29.17
2020-11-09 29.3 25.8 25.8 28.24 133900.0 27.77
2020-11-06 25.39 24.09 25.21 24.09 56300.0 23.69
2020-11-05 25.54 24.8 25.06 24.91 33800.0 24.5
2020-11-04 25.88 24.77 25.88 24.96 42900.0 24.55
2020-11-03 26.36 25.51 25.83 26.19 61300.0 25.76
2020-11-02 25.45 24.78 25.14 25.37 39200.0 24.95
2020-10-30 25.13 24.51 24.96 24.75 62000.0 24.34
2020-10-29 25.24 24.13 24.48 25.07 70500.0 24.66
2020-10-28 25.53 24.31 25.0 24.48 70700.0 24.07
2020-10-27 26.28 25.02 25.95 25.02 50800.0 24.61
2020-10-26 26.1 25.35 26.1 25.77 44700.0 25.34
2020-10-23 26.72 25.98 26.19 26.5 43400.0 26.06
2020-10-22 26.04 25.24 25.32 25.98 55000.0 25.55
2020-10-21 25.69 24.84 25.69 25.25 84300.0 24.83
2020-10-20 26.07 25.52 25.93 25.63 66000.0 25.21
2020-10-19 26.48 25.6 26.35 25.66 63000.0 25.24
2020-10-16 26.75 26.14 26.73 26.39 44000.0 25.95
2020-10-15 27.02 25.47 26.33 26.85 66400.0 26.41
2020-10-14 28.09 27.49 27.87 27.62 73100.0 26.64
2020-10-13 28.33 27.37 28.33 27.69 83800.0 26.71
2020-10-12 28.54 27.41 27.83 28.42 62200.0 27.41
2020-10-09 28.12 27.49 28.12 27.73 38300.0 26.75
2020-10-08 28.06 27.32 27.61 27.92 47700.0 26.93
2020-10-07 28.07 27.04 27.86 27.3 93500.0 26.33
2020-10-06 28.68 27.55 27.86 27.64 81900.0 26.66
2020-10-05 28.06 27.39 27.9 27.68 64700.0 26.7
2020-10-02 27.77 26.3 26.58 27.6 53600.0 26.62
2020-10-01 27.33 26.43 26.7 27.12 79800.0 26.16
2020-09-30 27.58 26.37 27.09 26.58 134200.0 25.64
2020-09-29 26.87 25.8 26.84 26.83 93000.0 25.88
2020-09-28 27.16 25.9 26.0 26.84 84700.0 25.89
2020-09-25 25.79 24.94 24.94 25.58 91400.0 24.67
2020-09-24 25.87 24.31 24.82 25.21 91300.0 24.32
2020-09-23 24.95 24.17 24.43 24.46 115500.0 23.59
2020-09-22 25.09 24.0 24.0 24.52 106300.0 23.65
2020-09-21 25.55 23.49 25.15 24.03 117900.0 23.18
2020-09-18 26.34 25.22 25.92 25.81 785600.0 24.9
2020-09-17 26.22 25.66 26.2 25.92 93800.0 25.0
2020-09-16 26.92 25.89 26.32 26.59 124000.0 25.65
2020-09-15 26.68 25.52 25.76 26.06 91800.0 25.14
2020-09-14 25.93 25.3 25.32 25.65 74800.0 24.74
2020-09-11 25.6 24.64 25.6 25.12 98800.0 24.23
2020-09-10 26.79 25.6 26.79 25.64 96400.0 24.73
2020-09-09 28.22 26.77 28.15 26.87 94500.0 25.92
2020-09-08 28.15 27.38 28.12 27.94 106200.0 26.95
2020-09-04 28.66 28.01 28.61 28.25 89400.0 27.25
2020-09-03 28.76 27.95 28.3 28.35 92700.0 27.35
2020-09-02 28.33 27.78 28.06 28.29 51900.0 27.29
2020-09-01 28.27 27.81 28.01 28.12 41500.0 27.12
2020-08-31 28.44 27.79 28.22 28.02 67900.0 27.03
2020-08-28 28.41 27.78 28.32 28.4 46500.0 27.39
2020-08-27 28.48 27.51 27.63 28.23 51900.0 27.23
2020-08-26 29.17 27.38 28.97 27.48 48200.0 26.51
2020-08-25 29.63 29.03 29.46 29.21 60800.0 28.18
2020-08-24 28.91 27.45 27.86 28.77 52600.0 27.75
2020-08-21 28.19 27.33 28.13 27.52 96900.0 26.55
2020-08-20 29.29 27.22 27.26 28.49 65000.0 27.48
2020-08-19 29.66 27.59 29.46 27.71 78500.0 26.73
2020-08-18 30.69 29.28 30.69 29.47 48500.0 28.43
2020-08-17 31.08 30.49 30.77 30.86 27700.0 29.77
2020-08-14 31.6 30.49 30.8 30.96 42800.0 29.86
2020-08-13 32.91 30.96 31.91 31.02 34800.0 29.92
2020-08-12 32.87 31.97 32.72 32.26 31700.0 31.12
2020-08-11 33.65 32.21 33.03 32.36 46400.0 31.21
2020-08-10 33.03 31.74 31.94 32.32 42100.0 31.18
2020-08-07 31.6 30.44 30.66 31.5 29500.0 30.38
2020-08-06 31.13 30.49 30.82 30.87 32600.0 29.78
2020-08-05 30.95 30.18 30.95 30.83 46800.0 29.74
2020-08-04 30.82 29.5 29.64 30.73 34400.0 29.64
2020-08-03 30.82 29.32 30.82 29.84 45000.0 28.78
2020-07-31 30.71 29.05 30.7 30.71 108400.0 29.62
2020-07-30 31.25 30.62 31.13 30.99 40300.0 29.89
2020-07-29 32.0 31.18 31.73 31.72 36300.0 30.6
2020-07-28 31.99 30.43 30.43 31.47 36700.0 30.36
2020-07-27 30.68 29.61 30.2 30.68 44000.0 29.59
2020-07-24 31.05 30.22 30.8 30.33 82500.0 29.26
2020-07-23 30.97 30.25 30.74 30.83 41600.0 29.74
2020-07-22 31.13 29.98 30.29 31.01 51500.0 29.91
2020-07-21 30.75 29.81 30.03 30.6 65800.0 29.52
2020-07-20 30.11 29.05 30.11 29.74 59100.0 28.69
2020-07-17 30.57 29.67 30.35 30.34 43500.0 29.27
2020-07-16 31.3 30.02 31.3 30.37 57600.0 29.29
2020-07-15 32.73 31.57 31.86 31.76 73200.0 30.12
2020-07-14 31.24 30.03 30.64 30.9 47700.0 29.31
2020-07-13 31.44 30.25 31.2 30.71 30200.0 29.13
2020-07-10 30.96 29.87 30.03 30.72 39500.0 29.14
2020-07-09 30.59 29.48 30.51 29.96 48800.0 28.42
2020-07-08 31.72 30.26 31.67 30.71 38700.0 29.13
2020-07-07 32.33 31.11 32.33 31.85 74200.0 30.21
2020-07-06 33.26 32.5 33.26 32.85 62400.0 31.16
2020-07-02 33.45 32.24 33.12 32.44 37700.0 30.77
2020-07-01 32.9 31.73 32.42 32.59 72600.0 30.91
2020-06-30 32.27 30.95 31.42 32.27 115000.0 30.61
2020-06-29 32.14 30.44 30.69 31.68 47100.0 30.05
2020-06-26 30.57 29.71 30.15 30.06 109200.0 28.51
2020-06-25 31.12 29.75 30.21 30.61 74100.0 29.03
2020-06-24 31.91 29.5 31.53 30.66 80300.0 29.08
2020-06-23 33.18 31.76 33.18 32.21 44300.0 30.55
2020-06-22 32.59 31.58 32.15 32.42 47100.0 30.75
2020-06-19 33.58 32.25 33.58 32.49 132000.0 30.82
2020-06-18 34.4 33.0 33.29 33.2 41000.0 31.49
2020-06-17 35.48 33.7 35.48 33.82 38100.0 32.08
2020-06-16 36.21 34.99 36.0 35.59 37400.0 33.76
2020-06-15 34.88 32.69 32.69 34.61 44900.0 32.83
2020-06-12 34.99 33.03 34.33 34.48 49800.0 32.7
2020-06-11 35.17 32.54 34.59 32.81 53100.0 31.12
2020-06-10 38.04 35.91 38.04 36.76 41700.0 34.87
2020-06-09 39.24 38.12 39.2 38.69 36700.0 36.7
2020-06-08 40.82 39.39 39.39 40.42 48700.0 38.34
2020-06-05 40.33 37.97 38.54 38.77 61500.0 36.77
2020-06-04 36.77 34.08 34.64 36.45 54100.0 34.57
2020-06-03 35.41 32.83 33.04 35.12 80700.0 33.31
2020-06-02 32.71 31.97 31.99 32.32 26800.0 30.65
2020-06-01 32.33 30.56 30.56 31.46 45800.0 29.84
2020-05-29 31.6 30.06 31.6 30.38 71800.0 28.81
2020-05-28 34.22 31.53 34.22 31.76 41800.0 30.12
2020-05-27 33.63 31.85 33.03 33.43 51200.0 31.71
2020-05-26 32.47 30.77 30.77 31.89 51800.0 30.25
2020-05-22 31.06 29.35 31.06 29.91 29500.0 28.37
2020-05-21 31.45 30.23 30.24 31.06 67200.0 29.46
2020-05-20 30.79 29.92 30.48 30.11 41700.0 28.56
2020-05-19 30.05 28.74 29.72 29.45 46300.0 27.93
2020-05-18 30.23 27.78 28.1 30.2 111400.0 28.64
2020-05-15 27.26 25.8 27.03 27.06 52700.0 25.67
2020-05-14 26.99 23.58 25.78 26.85 91000.0 25.47
2020-05-13 27.1 25.33 27.1 25.96 53900.0 24.62
2020-05-12 29.31 26.92 29.31 27.18 56200.0 25.78
2020-05-11 31.49 29.22 30.69 29.3 56400.0 27.79
2020-05-08 31.71 30.13 30.42 31.37 42900.0 29.75
2020-05-07 31.58 29.37 30.35 29.94 63800.0 28.4
2020-05-06 30.82 29.33 30.82 29.53 37100.0 28.01
2020-05-05 32.99 30.38 32.55 30.81 60600.0 29.22
2020-05-04 33.04 30.2 32.01 32.16 52500.0 30.5
2020-05-01 33.71 31.05 31.89 32.62 53600.0 30.94
2020-04-30 34.28 32.17 34.28 32.62 65300.0 30.94
2020-04-29 35.64 33.31 33.31 35.13 65200.0 33.32
2020-04-28 32.85 31.2 31.57 32.39 50900.0 30.72
2020-04-27 30.71 27.97 27.97 30.29 56000.0 28.73
2020-04-24 28.58 27.32 27.94 28.02 32400.0 26.58
2020-04-23 28.68 27.36 27.46 27.78 68100.0 26.35
2020-04-22 29.62 27.62 29.62 27.73 52800.0 26.3
2020-04-21 29.88 28.57 28.57 29.03 70800.0 27.53
2020-04-20 30.79 28.91 29.87 29.44 36400.0 27.92
2020-04-17 31.25 29.57 30.23 30.96 63300.0 29.36
2020-04-16 31.92 28.98 31.85 29.43 91300.0 27.91
2020-04-15 33.51 31.51 33.44 31.8 50000.0 30.16
2020-04-14 36.89 35.03 36.19 35.21 41600.0 32.89
2020-04-13 37.32 34.69 37.32 35.39 53800.0 33.06
2020-04-09 38.94 34.94 36.43 37.41 87700.0 34.95
2020-04-08 35.84 33.34 34.31 35.52 70800.0 33.18
2020-04-07 34.59 32.78 33.1 33.89 126300.0 31.66
2020-04-06 31.47 28.99 28.99 31.47 79500.0 29.4
2020-04-03 29.38 26.61 29.19 27.74 86800.0 25.91
2020-04-02 31.51 28.69 29.88 29.58 100500.0 27.63
2020-04-01 31.16 28.41 31.16 29.98 82800.0 28.01
2020-03-31 32.81 30.04 32.21 32.74 157900.0 30.59
2020-03-30 34.06 31.19 32.64 32.08 112000.0 29.97
2020-03-27 33.55 31.38 33.55 32.6 86200.0 30.46
2020-03-26 34.83 30.67 30.67 34.77 107300.0 32.48
2020-03-25 32.68 29.17 31.32 30.63 101400.0 28.61
2020-03-24 30.48 28.04 28.59 30.48 60100.0 28.47
2020-03-23 27.92 24.68 25.32 27.59 64100.0 25.77
2020-03-20 29.97 25.28 25.9 25.61 136100.0 23.92
2020-03-19 28.19 25.38 25.85 26.9 103600.0 25.13
2020-03-18 31.25 25.89 30.32 26.08 89700.0 24.36
2020-03-17 31.32 27.82 28.9 31.32 83400.0 29.26
2020-03-16 36.33 28.99 35.69 29.07 65300.0 27.16
2020-03-13 36.69 33.58 33.99 36.69 61000.0 34.28
2020-03-12 36.8 33.04 36.42 33.07 108900.0 30.89
2020-03-11 39.12 37.81 39.12 38.4 55000.0 35.87
2020-03-10 40.28 37.91 38.52 40.11 59500.0 37.47
2020-03-09 39.57 34.99 35.0 37.7 71500.0 35.22
2020-03-06 44.54 42.94 43.35 44.5 59200.0 41.57
2020-03-05 44.27 41.95 43.67 44.21 82400.0 41.3
2020-03-04 44.72 42.85 44.08 44.31 66800.0 41.39
2020-03-03 45.06 42.89 44.2 43.47 48000.0 40.61
2020-03-02 44.64 42.13 43.16 44.4 85400.0 41.48
2020-02-28 46.81 42.62 45.37 43.01 114900.0 40.18
2020-02-27 47.74 46.16 46.9 46.37 89200.0 43.32
2020-02-26 48.54 47.42 48.02 47.61 48100.0 44.48
2020-02-25 48.34 46.53 48.15 47.56 58000.0 44.43
2020-02-24 48.25 47.37 47.37 48.03 36300.0 44.87
2020-02-21 48.83 47.9 48.42 48.37 24800.0 45.19
2020-02-20 48.41 47.27 47.27 48.37 34900.0 45.19
2020-02-19 49.42 47.49 49.42 47.52 34600.0 44.39
2020-02-18 49.46 48.82 49.17 49.35 40000.0 46.1