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

Safehold Inc (NY: SAFE )

27.43 -0.06 (-0.24%)
Streaming Delayed Price Updated: 9:30 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 (%)
Aug 31, 2021 395.02 395.44 389.67 392.74 33,586 +1.14(+0.29%)
Aug 30, 2021 387.08 391.73 383.90 391.60 23,824 +3.26(+0.84%)
Aug 27, 2021 378.74 390.12 378.74 388.34 28,494 +10.21(+2.70%)
Aug 26, 2021 381.47 383.21 377.43 378.13 14,905 -3.82(-1.00%)
Aug 25, 2021 382.56 386.66 378.43 381.95 22,677 +0.26(+0.07%)
Aug 24, 2021 384.90 384.90 378.00 381.69 22,477 -1.48(-0.39%)
Aug 23, 2021 389.64 392.99 381.91 383.17 14,398 -6.52(-1.67%)
Aug 20, 2021 384.51 391.60 382.56 389.68 13,994 +4.08(+1.06%)
Aug 19, 2021 379.34 386.03 374.56 385.60 33,727 +3.26(+0.85%)
Aug 18, 2021 384.21 387.60 380.73 382.34 13,994 -4.34(-1.12%)
Aug 17, 2021 380.26 389.81 379.60 386.69 11,033 +1.13(+0.29%)
Aug 16, 2021 390.60 390.60 381.43 385.56 15,911 -5.34(-1.37%)
Aug 13, 2021 396.16 397.33 387.86 390.90 22,201 -4.22(-1.07%)
Aug 12, 2021 393.94 395.85 391.33 395.12 11,987 +1.43(+0.36%)
Aug 11, 2021 396.20 404.19 391.12 393.68 14,602 +0.87(+0.22%)
Aug 10, 2021 408.71 408.71 390.34 392.81 28,800 -15.21(-3.73%)
Aug 09, 2021 407.76 411.67 400.33 408.02 20,368 +0.83(+0.20%)
Aug 06, 2021 414.01 414.01 401.31 407.19 20,358 -2.96(-0.72%)
Aug 05, 2021 401.11 410.15 401.11 410.15 17,651 +10.86(+2.72%)
Aug 04, 2021 393.07 404.48 393.07 399.29 14,882 +2.69(+0.68%)
Aug 03, 2021 392.16 397.90 387.56 396.59 21,477 +5.21(+1.33%)
Aug 02, 2021 394.42 399.89 390.81 391.38 15,086 -1.04(-0.27%)
Jul 30, 2021 394.81 399.33 391.99 392.42 15,030 -1.87(-0.47%)
Jul 29, 2021 384.86 396.11 384.86 394.29 17,579 +10.69(+2.79%)
Jul 28, 2021 375.82 388.60 375.82 383.60 18,219 +7.12(+1.89%)
Jul 27, 2021 373.13 379.91 372.68 376.48 18,828 +1.91(+0.51%)
Jul 26, 2021 379.26 380.73 372.26 374.56 14,180 -4.95(-1.31%)
Jul 23, 2021 374.13 383.21 373.48 379.52 17,426 +6.91(+1.85%)
Jul 22, 2021 370.96 375.74 362.83 372.61 20,056 +1.69(+0.46%)
Jul 21, 2021 366.00 377.21 366.00 370.91 17,581 +2.56(+0.70%)
Jul 20, 2021 354.32 372.56 354.32 368.35 21,930 +16.25(+4.62%)
Jul 19, 2021 355.88 359.81 349.23 352.10 20,674 -8.86(-2.46%)
Jul 16, 2021 364.75 369.94 360.53 360.96 15,640 -1.22(-0.34%)
Jul 15, 2021 352.93 364.22 352.88 362.18 20,729 +8.73(+2.47%)
Jul 14, 2021 360.01 362.83 352.64 353.45 23,704 -3.35(-0.94%)
Jul 13, 2021 364.57 366.22 355.36 356.79 23,697 -9.99(-2.72%)
Jul 12, 2021 364.05 369.79 363.31 366.79 10,696 +1.78(+0.49%)
Jul 09, 2021 354.93 367.09 350.88 365.00 25,417 +11.30(+3.19%)
Jul 08, 2021 350.62 356.06 350.23 353.71 32,700 -0.52(-0.15%)
Jul 07, 2021 351.67 354.58 347.71 354.23 30,198 +2.39(+0.68%)
Jul 06, 2021 346.71 352.75 344.71 351.84 36,916 +6.34(+1.84%)
Jul 02, 2021 343.63 347.15 340.72 345.50 16,484 +4.43(+1.30%)
Jul 01, 2021 340.76 342.02 338.02 341.07 26,716 +0.00(+0.00%)
Jun 30, 2021 340.54 347.97 336.98 341.07 20,363 -0.48(-0.14%)
Jun 29, 2021 341.98 345.89 341.37 341.54 9,521 -2.39(-0.69%)
Jun 28, 2021 353.23 353.49 341.89 343.93 20,612 -9.17(-2.60%)
Jun 25, 2021 354.10 356.62 352.27 353.10 100,135 -0.17(-0.05%)
Jun 24, 2021 351.45 355.19 347.58 353.27 24,052 +1.26(+0.36%)
Jun 23, 2021 352.27 354.12 346.63 352.01 60,572 +4.91(+1.41%)
Jun 22, 2021 343.85 347.58 340.02 347.11 25,077 +6.39(+1.87%)
Jun 21, 2021 334.29 341.50 327.12 340.72 26,699 +8.65(+2.60%)
Jun 18, 2021 348.19 348.54 330.68 332.07 55,579 -15.86(-4.56%)
Jun 17, 2021 347.02 348.89 343.11 347.93 29,831 -0.44(-0.12%)
Jun 16, 2021 341.20 351.01 340.71 348.37 53,300 +9.47(+2.79%)
Jun 15, 2021 339.11 341.67 337.37 338.89 27,351 -1.61(-0.47%)
Jun 14, 2021 336.85 343.80 334.94 340.50 29,576 +6.08(+1.82%)
Jun 11, 2021 335.11 336.85 327.21 334.42 23,458 +2.91(+0.88%)
Jun 10, 2021 321.51 332.12 319.95 331.51 19,966 +9.82(+3.05%)
Jun 09, 2021 325.90 328.03 317.91 321.69 29,619 -1.78(-0.55%)
Jun 08, 2021 319.60 325.62 319.33 323.47 26,260 +5.21(+1.64%)
Jun 07, 2021 310.70 320.34 309.37 318.26 20,294 +9.34(+3.02%)
Jun 04, 2021 310.70 310.70 303.70 308.91 21,422 -0.48(-0.15%)
Jun 03, 2021 311.56 312.64 304.66 309.39 25,948 -1.65(-0.53%)
Jun 02, 2021 310.48 311.09 304.33 311.04 49,884 +1.00(+0.32%)
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.