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

Safehold Inc (NY: SAFE )

18.38 -0.03 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Sep 30, 2020 278.81 284.39 275.03 279.40 43,093 -0.45(-0.16%)
Sep 29, 2020 279.80 283.00 277.19 279.85 62,471 +1.27(+0.46%)
Sep 28, 2020 260.09 279.38 259.68 278.58 61,936 +22.21(+8.66%)
Sep 25, 2020 249.27 257.93 243.48 256.36 39,510 +5.47(+2.18%)
Sep 24, 2020 239.45 251.79 237.74 250.89 55,284 +12.16(+5.09%)
Sep 23, 2020 241.29 244.88 236.42 238.73 35,558 -2.56(-1.06%)
Sep 22, 2020 236.39 242.54 233.61 241.29 46,643 +5.03(+2.13%)
Sep 21, 2020 252.95 255.73 235.14 236.26 72,545 -19.92(-7.78%)
Sep 18, 2020 261.75 262.74 254.16 256.18 240,920 -4.17(-1.60%)
Sep 17, 2020 281.09 283.33 258.58 260.36 87,885 -23.65(-8.33%)
Sep 16, 2020 280.01 287.06 278.08 284.00 93,206 +7.76(+2.81%)
Sep 15, 2020 267.81 276.60 266.50 276.24 44,935 +10.05(+3.78%)
Sep 14, 2020 262.74 268.30 262.74 266.19 65,563 +4.53(+1.73%)
Sep 11, 2020 257.26 263.05 255.82 261.66 46,954 +5.03(+1.96%)
Sep 10, 2020 264.98 268.12 255.74 256.63 43,165 -9.87(-3.70%)
Sep 09, 2020 254.84 267.40 254.84 266.50 62,066 +13.78(+5.45%)
Sep 08, 2020 262.64 262.64 252.32 252.73 45,889 -9.47(-3.61%)
Sep 04, 2020 258.25 263.36 253.58 262.20 54,597 +4.67(+1.81%)
Sep 03, 2020 245.23 260.85 245.23 257.53 86,129 +12.30(+5.01%)
Sep 02, 2020 243.12 246.04 241.38 245.23 28,730 +1.44(+0.59%)
Sep 01, 2020 247.25 249.81 241.96 243.80 35,881 -5.12(-2.06%)
Aug 31, 2020 248.24 250.89 247.03 248.91 52,440 +1.30(+0.53%)
Aug 28, 2020 242.41 248.78 240.30 247.61 26,674 +6.06(+2.51%)
Aug 27, 2020 240.07 247.39 239.52 241.56 29,658 +1.75(+0.73%)
Aug 26, 2020 239.81 244.92 238.23 239.81 31,997 -0.31(-0.13%)
Aug 25, 2020 232.53 240.12 229.03 240.12 42,517 +7.90(+3.40%)
Aug 24, 2020 233.25 233.25 228.05 232.22 29,298 +1.35(+0.58%)
Aug 21, 2020 230.83 231.59 225.27 230.88 27,499 -0.54(-0.23%)
Aug 20, 2020 224.14 233.40 223.02 231.41 24,159 +5.61(+2.48%)
Aug 19, 2020 232.00 232.00 223.38 225.80 36,153 -6.78(-2.91%)
Aug 18, 2020 241.20 241.20 231.73 232.58 20,379 -8.62(-3.57%)
Aug 17, 2020 242.32 242.32 239.04 241.20 25,135 +0.27(+0.11%)
Aug 14, 2020 238.86 242.32 236.75 240.93 26,385 +1.57(+0.66%)
Aug 13, 2020 235.23 242.32 235.23 239.36 24,388 +2.24(+0.95%)
Aug 12, 2020 239.36 242.81 234.82 237.11 28,198 -0.18(-0.08%)
Aug 11, 2020 237.65 245.63 236.84 237.29 43,526 +4.62(+1.99%)
Aug 10, 2020 229.53 235.99 228.41 232.67 57,940 +3.50(+1.53%)
Aug 07, 2020 227.64 232.49 225.89 229.17 39,065 +1.30(+0.57%)
Aug 06, 2020 227.38 231.28 226.17 227.87 24,248 -0.18(-0.08%)
Aug 05, 2020 226.66 228.45 222.42 228.05 19,745 +2.92(+1.30%)
Aug 04, 2020 218.53 226.25 214.55 225.13 27,476 +5.56(+2.53%)
Aug 03, 2020 226.84 226.84 218.18 219.57 23,765 -6.73(-2.97%)
Jul 31, 2020 225.18 227.02 218.13 226.30 28,413 +0.99(+0.44%)
Jul 30, 2020 222.48 230.34 220.62 225.31 28,126 -1.08(-0.48%)
Jul 29, 2020 219.25 226.66 219.25 226.39 16,232 +8.35(+3.83%)
Jul 28, 2020 215.21 223.34 213.37 218.04 19,733 +1.79(+0.83%)
Jul 27, 2020 223.47 223.47 213.19 216.25 45,355 -2.29(-1.05%)
Jul 24, 2020 225.49 227.15 216.74 218.53 52,346 -8.75(-3.85%)
Jul 23, 2020 237.78 241.33 218.76 227.28 94,005 -14.05(-5.82%)
Jul 22, 2020 234.42 242.59 233.97 241.33 19,490 +5.34(+2.26%)
Jul 21, 2020 240.39 241.33 234.20 235.99 18,453 -0.72(-0.30%)
Jul 20, 2020 235.05 238.50 232.29 236.71 15,107 +0.85(+0.36%)
Jul 17, 2020 236.31 239.62 233.75 235.86 14,329 +0.40(+0.17%)
Jul 16, 2020 237.38 242.00 231.73 235.45 29,251 -2.83(-1.19%)
Jul 15, 2020 243.44 246.13 237.20 238.28 22,097 -0.09(-0.04%)
Jul 14, 2020 233.34 238.68 231.14 238.37 18,261 +5.61(+2.41%)
Jul 13, 2020 240.34 244.16 232.49 232.76 27,885 -4.04(-1.71%)
Jul 10, 2020 235.99 238.19 232.04 236.80 20,390 +1.39(+0.59%)
Jul 09, 2020 241.96 241.96 230.78 235.41 41,342 -5.56(-2.31%)
Jul 08, 2020 241.20 242.00 234.73 240.97 22,382 +0.22(+0.09%)
Jul 07, 2020 247.25 250.84 240.30 240.75 22,075 -9.47(-3.78%)
Jul 06, 2020 261.66 261.66 248.78 250.22 36,236 -5.43(-2.12%)
Jul 02, 2020 268.93 268.93 254.57 255.65 31,243 -8.21(-3.11%)
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.