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

Safehold Inc (NY: SAFE )

26.31 -0.13 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 08, 2023 26.93 27.07 26.45 26.78 281,754 -0.06(-0.21%)
May 05, 2023 26.50 27.09 26.31 26.84 436,350 +0.88(+3.39%)
May 04, 2023 25.05 26.07 25.02 25.96 429,993 +0.68(+2.69%)
May 03, 2023 25.70 26.04 25.22 25.28 340,921 -0.18(-0.71%)
May 02, 2023 25.77 26.11 25.14 25.46 547,882 -0.21(-0.82%)
May 01, 2023 26.23 26.69 25.36 25.67 557,151 -0.86(-3.25%)
Apr 28, 2023 26.63 27.05 26.28 26.53 274,462 -0.11(-0.43%)
Apr 27, 2023 26.45 26.99 25.94 26.65 325,743 +0.38(+1.46%)
Apr 26, 2023 26.94 27.43 26.20 26.26 274,047 -0.71(-2.63%)
Apr 25, 2023 27.76 28.18 26.94 26.97 310,376 -1.09(-3.89%)
Apr 24, 2023 27.44 28.29 27.44 28.06 472,103 +0.46(+1.66%)
Apr 21, 2023 27.47 27.74 27.22 27.60 371,285 +0.13(+0.49%)
Apr 20, 2023 27.95 28.32 27.33 27.47 504,954 -0.73(-2.58%)
Apr 19, 2023 27.45 28.71 27.43 28.20 538,697 +0.52(+1.87%)
Apr 18, 2023 28.22 28.61 27.41 27.68 454,674 -0.53(-1.87%)
Apr 17, 2023 27.27 28.61 27.06 28.21 447,783 +1.12(+4.13%)
Apr 14, 2023 27.48 28.08 26.79 27.09 594,681 -0.33(-1.22%)
Apr 13, 2023 27.53 28.08 27.33 27.42 474,273 -0.07(-0.24%)
Apr 12, 2023 28.25 28.60 27.44 27.49 747,947 -0.44(-1.58%)
Apr 11, 2023 28.52 28.62 27.89 27.93 789,426 -0.54(-1.88%)
Apr 10, 2023 28.05 28.68 27.59 28.47 973,525 +0.17(+0.61%)
Apr 06, 2023 26.92 28.29 26.78 28.29 801,199 +1.33(+4.93%)
Apr 05, 2023 27.64 27.89 26.16 26.96 1,069,874 -0.99(-3.53%)
Apr 04, 2023 27.37 28.99 27.37 27.95 884,686 +0.57(+2.10%)
Apr 03, 2023 28.00 28.06 25.74 27.37 1,612,192 -0.74(-2.62%)
Mar 31, 2023 27.07 28.91 26.82 28.11 1,738,895 -150.04(-84.22%)
Mar 30, 2023 178.57 179.83 174.38 178.15 119,677 +1.20(+0.68%)
Mar 29, 2023 170.91 178.18 169.15 176.96 96,945 +5.20(+3.03%)
Mar 28, 2023 172.95 175.10 170.14 171.75 71,324 -1.97(-1.14%)
Mar 27, 2023 174.44 176.69 171.51 173.72 37,587 +0.60(+0.35%)
Mar 24, 2023 167.98 173.19 164.75 173.13 80,958 +3.47(+2.05%)
Mar 23, 2023 169.78 175.82 167.74 169.66 72,677 +0.60(+0.35%)
Mar 22, 2023 176.12 177.67 168.82 169.06 56,050 -8.02(-4.53%)
Mar 21, 2023 181.86 182.04 176.24 177.07 57,909 -1.86(-1.04%)
Mar 20, 2023 180.60 182.04 173.49 178.93 53,802 -0.24(-0.13%)
Mar 17, 2023 177.49 180.72 173.78 179.17 95,473 -0.36(-0.20%)
Mar 16, 2023 173.84 181.92 170.67 179.53 87,574 +5.50(+3.16%)
Mar 15, 2023 162.12 174.32 161.52 174.02 94,643 +7.24(+4.34%)
Mar 14, 2023 170.97 172.35 164.63 166.79 25,948 +1.56(+0.94%)
Mar 13, 2023 161.76 168.07 159.19 165.23 69,650 -0.78(-0.47%)
Mar 10, 2023 169.12 169.12 161.17 166.01 70,099 -4.31(-2.53%)
Mar 09, 2023 174.26 175.31 169.66 170.31 26,908 -3.95(-2.27%)
Mar 08, 2023 172.23 176.36 172.23 174.26 22,633 +2.15(+1.25%)
Mar 07, 2023 172.65 174.56 169.18 172.11 41,274 -0.84(-0.48%)
Mar 06, 2023 180.31 180.49 171.93 172.95 31,855 -7.60(-4.21%)
Mar 03, 2023 175.40 181.74 175.40 180.54 26,134 +6.28(+3.60%)
Mar 02, 2023 170.38 174.98 169.36 174.26 21,559 +1.98(+1.15%)
Mar 01, 2023 177.85 179.11 171.36 172.29 23,666 -6.46(-3.61%)
Feb 28, 2023 181.68 184.13 178.39 178.75 35,395 -3.29(-1.81%)
Feb 27, 2023 184.55 186.47 182.04 182.04 18,956 -0.60(-0.33%)
Feb 24, 2023 181.62 183.60 179.23 182.64 25,225 -2.21(-1.20%)
Feb 23, 2023 184.43 185.15 178.93 184.85 27,770 +2.15(+1.18%)
Feb 22, 2023 177.79 183.24 177.13 182.70 44,457 +4.01(+2.24%)
Feb 21, 2023 188.92 194.90 176.54 178.69 46,970 -13.40(-6.98%)
Feb 17, 2023 193.71 196.71 191.07 192.09 25,612 -1.14(-0.59%)
Feb 16, 2023 192.39 194.42 189.46 193.23 41,664 -2.09(-1.07%)
Feb 15, 2023 193.53 199.87 193.53 195.32 45,713 +0.00(+0.00%)
Feb 14, 2023 191.49 201.99 191.01 195.32 48,785 -0.72(-0.37%)
Feb 13, 2023 193.59 197.77 193.59 196.04 29,416 +0.60(+0.31%)
Feb 10, 2023 195.02 197.65 193.11 195.44 23,884 -0.90(-0.46%)
Feb 09, 2023 202.50 204.43 195.38 196.34 44,864 -4.31(-2.15%)
Feb 08, 2023 205.31 207.11 199.99 200.65 24,580 -7.36(-3.54%)
Feb 07, 2023 205.79 210.88 203.58 208.00 30,762 +0.18(+0.09%)
Feb 06, 2023 212.19 212.19 205.85 207.82 33,369 -5.50(-2.58%)
Feb 03, 2023 213.81 215.24 210.52 213.33 42,364 -3.41(-1.57%)
Feb 02, 2023 213.63 219.91 211.71 216.74 40,550 +5.38(+2.55%)
Feb 01, 2023 208.90 213.57 205.31 211.35 41,836 +2.21(+1.06%)
Jan 31, 2023 207.05 209.20 200.94 209.14 38,762 +3.29(+1.60%)
Jan 30, 2023 202.26 207.76 202.26 205.85 28,404 +1.56(+0.76%)
Jan 27, 2023 203.94 207.34 203.64 204.29 17,429 +0.00(+0.00%)
Jan 26, 2023 202.98 204.41 199.45 204.29 10,282 +2.87(+1.43%)
Jan 25, 2023 198.43 201.81 195.50 201.42 47,243 +1.14(+0.57%)
Jan 24, 2023 197.24 201.78 192.81 200.29 26,167 +2.45(+1.24%)
Jan 23, 2023 198.55 199.81 193.68 197.83 23,610 -0.72(-0.36%)
Jan 20, 2023 197.35 198.85 192.87 198.55 19,230 +2.21(+1.13%)
Jan 19, 2023 197.83 198.49 193.65 196.34 27,497 -1.80(-0.91%)
Jan 18, 2023 203.40 206.87 195.62 198.13 45,853 -4.79(-2.36%)
Jan 17, 2023 197.41 203.34 195.47 202.92 22,895 +6.94(+3.54%)
Jan 13, 2023 187.25 196.10 184.73 195.98 24,551 +6.28(+3.31%)
Jan 12, 2023 191.19 191.19 186.23 189.70 25,331 +1.50(+0.79%)
Jan 11, 2023 183.90 191.07 183.90 188.20 35,710 +6.58(+3.62%)
Jan 10, 2023 185.51 186.74 176.78 181.62 65,074 -5.32(-2.85%)
Jan 09, 2023 187.12 190.89 184.13 186.95 330,915 +1.62(+0.87%)
Jan 06, 2023 177.73 185.45 172.65 185.33 31,430 +9.75(+5.55%)
Jan 05, 2023 178.69 180.07 172.95 175.58 28,947 -5.68(-3.14%)
Jan 04, 2023 175.40 186.29 175.34 181.26 49,632 +8.50(+4.92%)
Jan 03, 2023 173.96 179.11 171.57 172.77 34,833 +1.56(+0.91%)
Dec 30, 2022 173.07 174.80 166.67 171.21 67,668 -3.89(-2.22%)
Dec 29, 2022 175.58 178.69 174.74 175.10 24,283 -0.24(-0.14%)
Dec 28, 2022 176.06 180.16 175.10 175.34 27,507 -0.72(-0.41%)
Dec 27, 2022 173.55 176.93 173.09 176.06 34,122 -2.75(-1.54%)
Dec 23, 2022 177.91 179.17 175.88 178.81 18,150 +0.90(+0.50%)
Dec 22, 2022 176.42 177.97 172.77 177.91 31,031 -0.72(-0.40%)
Dec 21, 2022 177.25 183.30 177.25 178.63 41,643 +0.66(+0.37%)
Dec 20, 2022 175.52 179.35 172.53 177.97 51,743 +2.87(+1.64%)
Dec 19, 2022 174.92 181.14 172.59 175.10 73,949 -1.97(-1.11%)
Dec 16, 2022 169.96 177.55 169.30 177.07 287,329 +3.59(+2.07%)
Dec 15, 2022 168.04 174.62 167.68 173.49 65,954 +2.03(+1.19%)
Dec 14, 2022 170.56 173.13 168.22 171.45 49,310 -0.78(-0.45%)
Dec 13, 2022 179.29 182.52 169.65 172.23 64,847 +2.57(+1.52%)
Dec 12, 2022 166.25 170.76 163.85 169.66 50,373 +3.89(+2.35%)
Dec 09, 2022 166.19 171.03 162.12 165.77 55,635 -2.03(-1.21%)
Dec 08, 2022 173.43 177.61 166.13 167.80 119,181 -5.38(-3.11%)
Dec 07, 2022 169.54 176.42 168.34 173.19 66,648 +1.97(+1.15%)
Dec 06, 2022 176.36 176.36 168.64 171.21 29,412 -5.14(-2.92%)
Dec 05, 2022 173.60 183.75 173.01 176.36 50,587 +0.90(+0.51%)
Dec 02, 2022 168.58 175.76 166.49 175.46 32,166 +2.69(+1.56%)
Dec 01, 2022 177.79 181.68 169.90 172.77 33,292 -3.83(-2.17%)
Nov 30, 2022 169.24 177.37 165.23 176.60 75,006 +43.11(+32.30%)
Nov 29, 2022 134.51 138.61 132.97 133.48 97,926 +0.09(+0.07%)
Nov 28, 2022 139.12 140.61 132.74 133.39 74,542 -7.73(-5.48%)
Nov 25, 2022 142.85 144.25 140.75 141.12 13,868 -1.72(-1.21%)
Nov 23, 2022 144.66 146.53 142.10 142.85 70,513 -3.35(-2.29%)
Nov 22, 2022 140.61 146.20 139.49 146.20 41,310 +6.62(+4.74%)
Nov 21, 2022 138.61 140.01 136.37 139.59 24,148 -0.09(-0.07%)
Nov 18, 2022 141.03 142.43 137.02 139.68 35,256 +2.98(+2.18%)
Nov 17, 2022 139.45 139.45 133.16 136.70 54,959 -6.48(-4.52%)
Nov 16, 2022 144.06 144.99 142.89 143.17 46,259 -2.33(-1.60%)
Nov 15, 2022 147.32 149.11 143.83 145.50 42,103 +2.42(+1.69%)
Nov 14, 2022 149.37 149.37 141.92 143.08 37,827 -8.39(-5.54%)
Nov 11, 2022 153.75 157.15 149.56 151.47 47,694 -0.51(-0.34%)
Nov 10, 2022 137.63 152.49 137.26 151.98 68,844 +23.06(+17.89%)
Nov 09, 2022 134.23 136.47 128.31 128.92 49,234 -6.71(-4.95%)
Nov 08, 2022 136.60 138.98 132.41 135.63 32,232 -0.33(-0.24%)
Nov 07, 2022 136.56 138.51 133.20 135.95 26,735 -0.28(-0.21%)
Nov 04, 2022 133.30 138.19 131.78 136.23 36,152 +3.07(+2.31%)
Nov 03, 2022 129.43 134.28 126.68 133.16 30,766 +0.89(+0.67%)
Nov 02, 2022 140.75 141.68 131.29 132.27 41,264 -10.44(-7.31%)
Nov 01, 2022 146.81 146.81 138.38 142.71 51,714 +6.43(+4.72%)
Oct 31, 2022 134.83 136.60 132.46 136.28 37,799 +0.42(+0.31%)
Oct 28, 2022 130.13 136.86 130.08 135.86 39,438 +4.29(+3.26%)
Oct 27, 2022 130.83 133.16 129.90 131.57 44,494 +1.82(+1.40%)
Oct 26, 2022 129.43 132.18 128.92 129.76 33,349 +0.28(+0.22%)
Oct 25, 2022 120.20 129.71 120.20 129.48 61,363 +9.04(+7.51%)
Oct 24, 2022 120.06 121.00 117.27 120.44 35,641 +0.00(+0.00%)
Oct 21, 2022 116.48 120.44 113.96 120.44 68,976 +5.40(+4.70%)
Oct 20, 2022 116.90 121.18 114.43 115.03 87,616 -1.82(-1.55%)
Oct 19, 2022 118.81 119.97 114.71 116.85 44,152 -3.91(-3.24%)
Oct 18, 2022 123.56 125.94 119.09 120.76 41,212 +0.23(+0.19%)
Oct 17, 2022 120.16 122.91 118.76 120.53 151,628 +4.47(+3.85%)
Oct 14, 2022 120.20 121.69 115.03 116.06 119,977 -3.03(-2.54%)
Oct 13, 2022 112.24 119.83 111.44 119.09 153,663 +3.87(+3.36%)
Oct 12, 2022 114.33 115.92 112.61 115.22 139,407 +0.79(+0.69%)
Oct 11, 2022 112.24 115.36 110.16 114.43 125,267 +1.96(+1.74%)
Oct 10, 2022 113.54 115.31 112.05 112.47 72,289 -0.51(-0.45%)
Oct 07, 2022 121.93 121.93 111.82 112.98 384,323 -10.81(-8.73%)
Oct 06, 2022 128.54 130.50 123.28 123.79 41,753 -5.26(-4.08%)
Oct 05, 2022 131.15 131.67 125.47 129.06 71,210 -5.27(-3.92%)
Oct 04, 2022 130.50 135.02 130.50 134.32 118,688 +6.34(+4.95%)
Oct 03, 2022 125.75 128.82 119.88 127.98 84,342 +4.71(+3.82%)
Sep 30, 2022 118.53 123.58 118.53 123.28 84,982 +5.45(+4.63%)
Sep 29, 2022 124.54 124.54 115.92 117.83 97,669 -9.60(-7.53%)
Sep 28, 2022 127.10 130.03 125.00 127.43 100,746 +1.77(+1.41%)
Sep 27, 2022 128.92 131.67 125.10 125.66 111,268 -1.40(-1.10%)
Sep 26, 2022 139.87 140.19 127.01 127.05 98,910 -14.21(-10.06%)
Sep 23, 2022 145.60 146.39 134.88 141.26 144,686 -7.78(-5.22%)
Sep 22, 2022 152.82 153.49 145.22 149.04 95,221 -4.19(-2.74%)
Sep 21, 2022 165.82 166.33 153.24 153.24 82,394 -11.09(-6.75%)
Sep 20, 2022 166.89 166.89 161.30 164.33 46,629 -5.08(-3.00%)
Sep 19, 2022 165.77 170.57 165.40 169.40 59,659 +1.26(+0.75%)
Sep 16, 2022 166.61 170.48 163.49 168.15 143,309 -0.65(-0.39%)
Sep 15, 2022 172.20 176.95 168.80 168.80 59,411 -3.45(-2.00%)
Sep 14, 2022 179.51 179.51 169.56 172.25 112,209 -6.85(-3.82%)
Sep 13, 2022 184.03 185.66 177.74 179.09 62,730 -10.16(-5.37%)
Sep 12, 2022 186.41 189.58 186.36 189.25 43,339 +4.15(+2.24%)
Sep 09, 2022 180.87 185.38 179.84 185.11 45,951 +5.96(+3.33%)
Sep 08, 2022 173.88 180.31 172.94 179.14 40,086 +2.38(+1.34%)
Sep 07, 2022 164.23 177.00 164.23 176.77 46,191 +12.02(+7.30%)
Sep 06, 2022 171.45 172.67 164.28 164.75 86,350 -5.36(-3.15%)
Sep 02, 2022 179.14 179.14 168.91 170.10 79,986 -6.71(-3.79%)
Sep 01, 2022 175.13 176.81 167.54 176.81 88,396 -0.37(-0.21%)
Aug 31, 2022 184.55 184.97 175.65 177.19 96,481 -3.12(-1.73%)
Aug 30, 2022 185.10 186.97 178.70 180.30 36,984 -4.16(-2.25%)
Aug 29, 2022 188.66 189.57 184.46 184.46 29,689 -5.62(-2.96%)
Aug 26, 2022 198.29 199.12 190.03 190.07 40,277 -7.12(-3.61%)
Aug 25, 2022 193.36 197.56 193.18 197.20 51,767 +3.29(+1.70%)
Aug 24, 2022 193.32 197.47 192.91 193.91 55,198 -0.55(-0.28%)
Aug 23, 2022 192.40 198.02 190.99 194.46 59,695 +0.87(+0.45%)
Aug 22, 2022 196.15 197.30 190.81 193.59 47,450 -6.85(-3.42%)
Aug 19, 2022 201.76 205.56 195.10 200.44 40,824 -3.52(-1.72%)
Aug 18, 2022 204.09 205.10 195.78 203.96 68,325 -0.46(-0.22%)
Aug 17, 2022 203.64 205.92 197.61 204.41 55,889 -1.74(-0.84%)
Aug 16, 2022 209.57 212.54 204.96 206.15 81,387 -4.84(-2.29%)
Aug 15, 2022 209.99 215.69 207.61 210.99 87,109 +0.41(+0.20%)
Aug 12, 2022 213.50 220.26 205.97 210.58 205,743 +3.88(+1.88%)
Aug 11, 2022 187.24 217.84 183.22 206.70 465,398 +8.27(+4.17%)
Aug 10, 2022 195.24 202.50 194.71 198.43 38,390 +6.90(+3.60%)
Aug 09, 2022 196.97 196.97 190.94 191.53 40,051 -6.03(-3.05%)
Aug 08, 2022 186.79 200.12 186.79 197.56 66,687 +11.87(+6.39%)
Aug 05, 2022 184.00 185.76 181.96 185.69 25,307 -0.41(-0.22%)
Aug 04, 2022 186.56 187.52 184.46 186.10 42,288 -1.96(-1.04%)
Aug 03, 2022 188.79 194.59 187.93 188.06 37,351 +1.05(+0.56%)
Aug 02, 2022 191.63 192.63 186.60 187.01 25,996 -5.34(-2.78%)
Aug 01, 2022 193.73 193.82 190.44 192.36 32,257 -2.38(-1.22%)
Jul 29, 2022 194.28 197.31 190.53 194.73 26,762 -0.46(-0.23%)
Jul 28, 2022 189.80 195.26 189.80 195.19 33,775 +7.08(+3.76%)
Jul 27, 2022 187.93 188.98 183.95 188.11 34,468 +3.70(+2.01%)
Jul 26, 2022 183.95 187.61 183.95 184.41 21,125 -1.51(-0.81%)
Jul 25, 2022 185.74 186.94 182.90 185.92 19,749 +0.18(+0.10%)
Jul 22, 2022 187.52 188.56 180.35 185.74 22,544 -2.19(-1.17%)
Jul 21, 2022 187.29 188.29 183.09 187.93 25,868 +1.10(+0.59%)
Jul 20, 2022 187.61 189.39 185.83 186.83 24,363 +0.59(+0.32%)
Jul 19, 2022 182.68 187.06 182.63 186.24 24,214 +6.30(+3.50%)
Jul 18, 2022 184.14 184.78 179.18 179.94 32,790 -0.41(-0.23%)
Jul 15, 2022 180.99 181.76 176.51 180.35 23,685 +2.83(+1.60%)
Jul 14, 2022 174.59 177.65 173.54 177.51 39,310 -1.01(-0.56%)
Jul 13, 2022 175.14 179.71 174.36 178.52 21,557 +1.46(+0.83%)
Jul 12, 2022 175.14 180.03 175.14 177.06 22,422 +0.91(+0.52%)
Jul 11, 2022 176.74 177.29 172.43 176.15 21,631 -2.42(-1.36%)
Jul 08, 2022 178.20 182.22 177.29 178.56 40,703 -2.24(-1.24%)
Jul 07, 2022 178.11 182.31 175.82 180.80 35,125 +4.79(+2.72%)
Jul 06, 2022 174.64 177.06 173.22 176.01 42,313 +0.78(+0.44%)
Jul 05, 2022 166.37 175.25 165.14 175.23 40,627 +4.66(+2.73%)
Jul 01, 2022 160.48 171.12 160.48 170.57 41,503 +9.04(+5.60%)
Jun 30, 2022 160.21 163.45 157.38 161.53 54,494 -1.46(-0.90%)
Jun 29, 2022 159.89 164.82 156.96 162.99 67,623 +1.96(+1.22%)
Jun 28, 2022 170.34 171.58 160.78 161.03 70,432 -6.16(-3.69%)
Jun 27, 2022 169.61 172.49 165.00 167.19 52,360 -2.15(-1.27%)
Jun 24, 2022 165.46 169.48 164.34 169.34 100,379 +6.12(+3.75%)
Jun 23, 2022 155.87 163.77 155.87 163.22 44,172 +7.12(+4.56%)
Jun 22, 2022 153.54 161.39 153.49 156.10 45,269 +0.55(+0.35%)
Jun 21, 2022 163.95 164.09 155.41 155.55 65,093 -3.56(-2.24%)
Jun 17, 2022 161.17 163.91 157.19 159.11 130,726 -0.46(-0.29%)
Jun 16, 2022 161.49 162.19 158.20 159.57 45,846 -6.16(-3.72%)
Jun 15, 2022 160.30 168.43 160.30 165.73 33,228 +7.90(+5.01%)
Jun 14, 2022 161.62 164.13 157.42 157.83 31,100 -3.97(-2.46%)
Jun 13, 2022 169.75 171.58 161.21 161.81 42,690 -13.38(-7.64%)
Jun 10, 2022 175.92 178.38 173.86 175.19 42,399 -5.11(-2.84%)
Jun 09, 2022 186.38 187.52 179.89 180.30 36,795 -7.86(-4.17%)
Jun 08, 2022 196.56 199.34 187.79 188.16 28,185 -10.55(-5.31%)
Jun 07, 2022 198.39 200.85 194.69 198.71 31,492 -2.74(-1.36%)
Jun 06, 2022 210.58 210.99 200.97 201.45 36,203 -5.21(-2.52%)
Jun 03, 2022 210.76 211.22 204.41 206.65 47,145 -4.66(-2.20%)
Jun 02, 2022 209.57 212.09 207.75 211.31 54,843 +1.83(+0.87%)
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.