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

Safehold Inc (NY: SAFE )

26.95 -0.54 (-1.96%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jun 30, 2020 233.65 241.33 233.65 239.27 31,867 +6.83(+2.94%)
Jun 29, 2020 230.78 240.56 228.39 232.44 40,564 +3.79(+1.66%)
Jun 26, 2020 248.42 248.42 228.32 228.65 175,257 -20.19(-8.11%)
Jun 25, 2020 249.50 252.96 244.43 248.84 40,199 -2.50(-0.99%)
Jun 24, 2020 256.87 262.87 243.97 251.34 49,532 -8.49(-3.27%)
Jun 23, 2020 271.98 273.85 256.25 259.83 59,653 -10.78(-3.98%)
Jun 22, 2020 268.69 274.68 266.88 270.61 52,288 +1.83(+0.68%)
Jun 19, 2020 277.39 277.64 262.41 268.77 108,676 -5.91(-2.15%)
Jun 18, 2020 271.81 275.39 267.59 274.68 48,459 -0.04(-0.02%)
Jun 17, 2020 272.60 279.60 271.96 274.73 47,853 +3.45(+1.27%)
Jun 16, 2020 274.64 276.68 268.77 271.27 41,959 +4.54(+1.70%)
Jun 15, 2020 253.67 271.65 252.13 266.74 57,526 +11.82(+4.64%)
Jun 12, 2020 256.70 260.08 251.59 254.91 40,606 +8.61(+3.50%)
Jun 11, 2020 246.09 252.50 242.39 246.30 38,197 -9.61(-3.76%)
Jun 10, 2020 260.28 263.32 253.31 255.91 34,261 -4.33(-1.66%)
Jun 09, 2020 249.67 268.32 249.67 260.24 63,443 +7.66(+3.03%)
Jun 08, 2020 259.20 260.29 249.92 252.59 34,802 -2.37(-0.93%)
Jun 05, 2020 259.83 262.17 252.17 254.96 35,560 +4.25(+1.69%)
Jun 04, 2020 249.96 254.12 247.22 250.71 23,537 -2.54(-1.00%)
Jun 03, 2020 237.23 255.66 237.23 253.25 64,206 +19.77(+8.47%)
Jun 02, 2020 228.65 236.94 228.07 233.48 36,915 +5.62(+2.47%)
Jun 01, 2020 228.07 232.05 224.49 227.86 35,300 -0.17(-0.07%)
May 29, 2020 223.95 229.40 218.54 228.03 54,182 +5.69(+2.56%)
May 28, 2020 219.83 227.47 218.11 222.34 28,068 +3.90(+1.79%)
May 27, 2020 225.09 226.00 206.38 218.44 36,921 -2.59(-1.17%)
May 26, 2020 214.08 224.99 214.08 221.02 34,579 +11.34(+5.41%)
May 22, 2020 206.68 210.46 203.85 209.68 15,380 +3.41(+1.65%)
May 21, 2020 205.62 210.05 203.44 206.27 16,934 -1.27(-0.61%)
May 20, 2020 202.25 208.12 198.53 207.55 31,538 +10.07(+5.10%)
May 19, 2020 203.81 208.24 196.82 197.48 35,878 -7.44(-3.63%)
May 18, 2020 205.41 211.00 202.94 204.92 35,022 +6.25(+3.14%)
May 15, 2020 195.05 199.62 191.77 198.67 15,745 +6.20(+3.22%)
May 14, 2020 189.26 199.78 186.84 192.47 39,441 -0.41(-0.21%)
May 13, 2020 199.16 199.29 184.99 192.88 31,778 -4.40(-2.23%)
May 12, 2020 205.57 205.57 194.56 197.27 25,788 -8.22(-4.00%)
May 11, 2020 207.92 208.61 202.27 205.49 35,607 -6.00(-2.84%)
May 08, 2020 213.67 217.28 210.42 211.49 31,467 -0.12(-0.06%)
May 07, 2020 213.59 217.86 211.18 211.61 21,584 +2.43(+1.16%)
May 06, 2020 217.16 219.46 208.61 209.19 19,972 -7.64(-3.52%)
May 05, 2020 216.59 226.78 213.91 216.83 27,045 +3.41(+1.60%)
May 04, 2020 210.42 216.83 209.97 213.42 24,849 -1.85(-0.86%)
May 01, 2020 228.54 230.06 206.76 215.27 51,447 -22.07(-9.30%)
Apr 30, 2020 231.50 237.79 226.14 237.34 38,746 +2.47(+1.05%)
Apr 29, 2020 220.20 243.34 214.08 234.87 52,245 +23.92(+11.34%)
Apr 28, 2020 213.96 216.38 208.53 210.96 28,312 +4.15(+2.01%)
Apr 27, 2020 200.56 214.65 199.84 206.81 33,149 +7.15(+3.58%)
Apr 24, 2020 204.92 205.74 191.48 199.66 50,766 -5.14(-2.51%)
Apr 23, 2020 216.18 217.74 200.52 204.79 42,397 -11.38(-5.27%)
Apr 22, 2020 215.35 218.31 211.47 216.18 29,511 +6.95(+3.32%)
Apr 21, 2020 202.00 210.38 199.80 209.23 30,371 -0.99(-0.47%)
Apr 20, 2020 217.78 219.30 207.87 210.22 22,457 -12.57(-5.64%)
Apr 17, 2020 230.35 233.10 220.28 222.79 32,976 -1.27(-0.57%)
Apr 16, 2020 211.49 225.95 210.22 224.06 36,920 +12.41(+5.86%)
Apr 15, 2020 233.39 237.60 201.38 211.66 68,652 -27.94(-11.66%)
Apr 14, 2020 221.89 241.36 218.56 239.60 44,764 +21.24(+9.73%)
Apr 13, 2020 240.58 240.58 217.00 218.35 40,014 -21.78(-9.07%)
Apr 09, 2020 220.69 240.95 220.69 240.13 39,717 +23.38(+10.79%)
Apr 08, 2020 213.38 219.26 212.44 216.75 31,023 +4.72(+2.23%)
Apr 07, 2020 207.30 219.46 205.49 212.03 65,394 +10.64(+5.28%)
Apr 06, 2020 184.29 213.91 183.38 201.38 61,284 +25.48(+14.48%)
Apr 03, 2020 193.16 193.90 174.59 175.91 85,689 -18.74(-9.63%)
Apr 02, 2020 203.60 210.26 188.64 194.64 62,877 -12.98(-6.25%)
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.