Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safehold Inc (NY: SAFE )

27.40 -0.09 (-0.33%)
Streaming Delayed Price Updated: 9:50 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 282.70 290.26 279.60 289.86 28,816 +8.46(+3.01%)
Nov 27, 2020 282.36 284.68 278.24 281.39 10,013 +0.72(+0.26%)
Nov 25, 2020 274.31 283.42 272.92 280.68 31,629 +4.21(+1.52%)
Nov 24, 2020 293.66 294.75 276.04 276.46 31,863 -14.92(-5.12%)
Nov 23, 2020 288.69 297.54 286.58 291.38 24,819 +6.32(+2.22%)
Nov 20, 2020 282.70 287.97 279.71 285.06 16,894 +0.34(+0.12%)
Nov 19, 2020 282.15 286.37 279.67 284.72 19,014 +3.58(+1.27%)
Nov 18, 2020 292.86 294.08 280.55 281.14 30,985 -8.98(-3.09%)
Nov 17, 2020 288.85 292.39 284.43 290.12 31,637 +2.49(+0.86%)
Nov 16, 2020 281.69 288.69 276.76 287.63 36,802 +7.38(+2.63%)
Nov 13, 2020 285.15 290.92 277.35 280.26 36,731 -2.36(-0.84%)
Nov 12, 2020 297.66 297.66 276.32 282.62 55,583 -11.59(-3.94%)
Nov 11, 2020 269.72 303.44 266.56 294.21 153,798 +23.35(+8.62%)
Nov 10, 2020 267.61 278.15 267.17 270.86 75,455 +0.76(+0.28%)
Nov 09, 2020 297.41 307.44 268.46 270.10 72,803 -14.25(-5.01%)
Nov 06, 2020 290.20 290.54 283.42 284.35 19,409 -5.23(-1.80%)
Nov 05, 2020 303.31 303.37 289.02 289.57 30,458 -9.65(-3.23%)
Nov 04, 2020 289.61 305.60 289.61 299.22 19,464 +9.48(+3.27%)
Nov 03, 2020 284.94 290.71 281.02 289.74 23,746 +6.91(+2.44%)
Nov 02, 2020 294.12 295.86 281.06 282.83 29,371 -7.21(-2.48%)
Oct 30, 2020 294.33 295.39 283.29 290.03 39,246 -5.35(-1.81%)
Oct 29, 2020 292.01 299.18 285.69 295.39 22,276 +3.79(+1.30%)
Oct 28, 2020 288.05 293.07 288.05 291.59 19,209 -0.67(-0.23%)
Oct 27, 2020 295.94 300.10 288.77 292.27 21,218 -2.66(-0.90%)
Oct 26, 2020 294.88 299.69 291.34 294.92 26,717 -4.30(-1.44%)
Oct 23, 2020 282.53 301.54 282.36 299.22 57,018 +21.11(+7.59%)
Oct 22, 2020 277.73 284.51 272.69 278.11 25,531 +2.28(+0.83%)
Oct 21, 2020 277.94 278.15 272.88 275.83 21,686 -1.31(-0.47%)
Oct 20, 2020 277.86 282.11 275.20 277.14 27,296 +1.69(+0.61%)
Oct 19, 2020 275.54 278.78 270.82 275.45 18,742 -0.76(-0.27%)
Oct 16, 2020 278.87 283.65 275.83 276.21 24,440 -3.83(-1.37%)
Oct 15, 2020 271.07 280.09 268.58 280.05 22,396 +6.28(+2.29%)
Oct 14, 2020 277.94 277.94 273.30 273.77 20,073 -2.95(-1.07%)
Oct 13, 2020 275.58 279.29 272.10 276.72 15,606 -0.17(-0.06%)
Oct 12, 2020 273.39 278.11 271.07 276.88 13,124 +5.22(+1.92%)
Oct 09, 2020 273.39 273.39 265.46 271.66 10,345 +1.43(+0.53%)
Oct 08, 2020 264.33 271.70 260.74 270.23 21,267 +6.62(+2.51%)
Oct 07, 2020 277.39 277.39 261.71 263.61 39,846 -12.85(-4.65%)
Oct 06, 2020 276.42 283.38 270.82 276.46 38,346 +1.05(+0.38%)
Oct 05, 2020 272.97 276.46 269.64 275.41 31,821 +1.77(+0.65%)
Oct 02, 2020 261.97 274.86 260.53 273.64 42,212 +7.38(+2.77%)
Oct 01, 2020 264.54 267.15 260.15 266.26 52,573 +4.55(+1.74%)
Sep 30, 2020 261.17 266.39 257.63 261.71 46,005 -0.42(-0.16%)
Sep 29, 2020 262.09 265.08 259.65 262.13 66,692 +0.51(+0.19%)
Sep 28, 2020 244.27 262.39 243.89 261.63 65,948 +20.86(+8.66%)
Sep 25, 2020 234.11 242.24 228.67 240.77 42,070 +5.14(+2.18%)
Sep 24, 2020 224.88 236.47 223.28 235.63 58,865 +11.42(+5.09%)
Sep 23, 2020 226.61 229.98 222.03 224.21 37,861 -2.40(-1.06%)
Sep 22, 2020 222.01 227.79 219.40 226.61 49,665 +4.72(+2.13%)
Sep 21, 2020 237.56 240.18 220.83 221.89 77,244 -18.71(-7.78%)
Sep 18, 2020 245.82 246.76 238.70 240.60 256,525 -3.92(-1.60%)
Sep 17, 2020 263.99 266.10 242.85 244.52 93,577 -22.21(-8.33%)
Sep 16, 2020 262.98 269.60 261.17 266.73 99,243 +7.29(+2.81%)
Sep 15, 2020 251.51 259.77 250.29 259.44 47,845 +9.44(+3.78%)
Sep 14, 2020 246.75 251.98 246.75 250.00 69,810 +4.26(+1.73%)
Sep 11, 2020 241.61 247.05 240.26 245.74 49,995 +4.72(+1.96%)
Sep 10, 2020 248.86 251.81 240.18 241.02 45,961 -9.27(-3.70%)
Sep 09, 2020 239.34 251.14 239.34 250.29 66,087 +12.94(+5.45%)
Sep 08, 2020 246.67 246.67 236.97 237.35 48,861 -8.89(-3.61%)
Sep 04, 2020 242.54 247.34 238.16 246.25 58,134 +4.38(+1.81%)
Sep 03, 2020 230.32 244.98 230.32 241.86 91,708 +11.55(+5.01%)
Sep 02, 2020 228.34 231.07 226.69 230.32 30,591 +1.35(+0.59%)
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.