Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

SAFE Historical Prices

Safehold Inc. · daily open, high, low, close & volume

Trading days
249
Period high
17.45
Period low
9.71
Period change
-26.47%
DateOpenHighLowCloseChangeVolume
Nov 13, 20269.9210.059.719.86+0.10%859,507
Nov 12, 202610.4810.559.859.85-6.01%793,597
Nov 11, 202610.2710.5110.1310.48+1.55%734,432
Nov 10, 202610.6510.7310.3210.32-4.36%818,376
Nov 9, 202610.7110.9910.5810.79+1.89%801,081
Nov 6, 202610.4610.6110.3410.59-0.38%895,985
Nov 5, 202610.8611.0410.2710.63-1.30%1,273,250
Nov 4, 202611.1211.5010.7310.77-4.10%974,765
Nov 3, 202611.5211.5311.1711.23-2.77%562,871
Nov 2, 202611.3411.5611.1711.55+2.21%653,426
Oct 30, 202611.4411.4811.1211.30-0.35%918,105
Oct 29, 202611.1311.4011.0311.34+3.37%1,033,508
Oct 28, 202611.3011.3510.7610.97-3.52%1,084,866
Oct 27, 202611.1511.3911.0311.37+1.97%1,975,643
Oct 26, 202611.3011.5011.0711.15-0.71%828,577
Oct 23, 202611.3811.4111.1711.23-0.88%466,339
Oct 22, 202610.7711.3510.6711.33+6.29%660,737
Oct 21, 202611.2411.2710.6110.66-5.16%692,575
Oct 20, 202611.1111.5311.1111.24+1.44%612,442
Oct 19, 202611.3511.3510.9411.08-2.29%724,182
Oct 16, 202611.6211.6211.2611.34-1.82%572,337
Oct 15, 202611.8211.9311.5511.55+0.00%709,635
Oct 14, 202611.7811.8411.4811.55-3.51%884,944
Oct 13, 202612.2112.2311.9311.97-0.75%601,086
Oct 12, 202611.9812.1311.8012.06+0.50%697,243
Oct 9, 202612.1012.2011.9712.00-0.83%478,688
Oct 8, 202612.0212.1611.9012.10+0.67%734,414
Oct 7, 202612.0912.1712.0212.02-0.66%501,804
Oct 6, 202611.9812.1511.9812.10+1.68%549,865
Oct 5, 202612.0612.0911.7611.90-1.33%855,562
Oct 2, 202611.9712.2811.9112.06+2.29%758,121
Oct 1, 202611.7511.9511.6011.79+0.17%1,080,678
Sep 30, 202611.9212.0211.7511.77-1.92%877,023
Sep 29, 202612.2112.3211.8912.00-1.72%712,086
Sep 28, 202612.1712.2611.9312.21-0.41%679,806
Sep 25, 202612.4012.4912.2112.26-0.97%550,412
Sep 24, 202612.7712.8712.3812.38-4.11%732,416
Sep 23, 202613.4213.4212.8812.91-4.01%443,412
Sep 22, 202613.5113.5813.2813.45+0.37%463,551
Sep 21, 202613.2213.5413.1713.40+1.98%574,190
Sep 18, 202613.5313.7713.0513.14-3.10%1,330,701
Sep 17, 202613.8813.8813.5013.56-1.88%528,772
Sep 16, 202613.8113.9713.7313.82+0.29%617,901
Sep 15, 202613.9013.9013.6913.78-0.51%562,384
Sep 14, 202613.8814.0713.7713.85-1.28%518,181
Sep 11, 202614.5214.5213.9914.03-4.04%501,101
Sep 9, 202614.7114.7114.4514.62-0.48%369,866
Sep 8, 202615.1315.2714.4514.69-2.84%415,682
Sep 4, 202615.0315.3615.0015.12+0.40%254,659
Sep 3, 202615.5215.5215.0515.06-1.50%225,783
Sep 2, 202615.3115.4515.1515.29+0.99%256,652
Aug 31, 202615.2515.2515.0415.14-1.50%414,217
Aug 28, 202615.4115.5815.3215.37+0.13%276,634
Aug 27, 202615.2415.4315.2415.35+0.00%217,669
Aug 26, 202615.5015.6315.3515.35-0.90%210,941
Aug 25, 202615.5615.5715.3815.49-0.26%172,803
Aug 24, 202615.3715.6815.3415.53+1.04%242,805
Aug 21, 202615.3915.5215.2115.37+0.00%223,049
Aug 20, 202615.0615.4415.0515.37+1.12%219,397
Aug 19, 202614.9515.2114.9415.20+2.70%343,426
Aug 18, 202615.0315.0514.7914.80-1.20%221,065
Aug 17, 202615.2015.2214.8714.98-1.77%341,086
Aug 14, 202615.4515.6115.2115.25-1.42%234,259
Aug 13, 202615.4215.7215.3815.47+0.85%190,003
Aug 12, 202615.4315.5415.1915.34+0.26%234,463
Aug 11, 202615.5215.7015.2915.30-1.03%265,307
Aug 10, 202616.1216.2315.4315.46-5.10%317,244
Aug 7, 202615.9816.3515.9816.29+1.88%259,305
Aug 6, 202616.3416.3415.9815.99-1.24%287,660
Aug 5, 202616.3616.4315.9916.19-1.34%264,679
Aug 4, 202616.2616.4816.1616.41-0.24%297,445
Aug 3, 202616.3316.6015.9216.45+1.67%396,750
Jul 31, 202616.4816.6816.0716.18+2.15%403,439
Jul 30, 202616.3616.3615.7315.84-3.12%300,192
Jul 29, 202616.6516.7916.3016.35-1.80%179,178
Jul 28, 202616.8216.9416.6516.65-0.06%219,316
Jul 27, 202616.6016.8216.5916.66+0.60%248,748
Jul 24, 202616.3016.6416.1916.56+3.11%241,677
Jul 23, 202616.4516.6415.8716.06-3.60%426,497
Jul 22, 202616.6516.7216.4716.66-0.30%219,965
Jul 21, 202616.3416.7216.3416.71+1.95%335,654
Jul 20, 202617.0517.1016.3416.39-4.15%333,056
Jul 17, 202617.1417.4516.8917.10-0.41%360,764
Jul 16, 202616.7217.2216.7217.17+3.37%299,020
Jul 15, 202616.4116.8916.4116.61+1.03%312,014
Jul 14, 202616.4616.5316.2516.44+0.55%187,669
Jul 13, 202616.1616.5016.1616.35+1.49%284,402
Jul 10, 202616.4316.5215.8916.11-1.29%199,749
Jul 9, 202616.0316.4015.9616.32+2.26%244,876
Jul 8, 202615.9116.1115.8515.96-0.50%266,929
Jul 7, 202616.0716.3115.9616.04+0.50%367,737
Jul 6, 202616.4516.5615.9515.96-2.62%300,671
Jul 2, 202615.8016.4015.8016.39+4.73%249,795
Jul 1, 202615.7415.8615.6415.65-0.32%284,614
Jun 30, 202616.0816.1415.6915.70-3.44%373,345
Jun 29, 202616.2616.3816.1716.26-1.09%420,634
Jun 26, 202615.5316.4715.5316.44+4.78%1,209,816
Jun 25, 202615.8615.9615.4815.69-0.32%306,795
Jun 24, 202615.7715.9815.6815.74+1.35%463,625
Jun 23, 202615.2915.6015.2815.53+2.10%297,836
Jun 22, 202615.2515.4315.1515.21-0.85%386,315
Jun 18, 202615.0015.3615.0015.34+3.16%646,829
Jun 17, 202615.5915.7914.7214.87-5.23%406,026
Jun 16, 202615.8316.0715.3515.69+0.00%350,709
Jun 15, 202615.9115.9615.5415.69-0.76%317,945
Jun 12, 202616.1116.2915.7815.81-1.74%375,755
Jun 11, 202615.9516.2115.8516.09+2.16%365,811
Jun 10, 202615.9516.0715.7315.75-0.51%267,585
Jun 9, 202615.8216.3215.7715.83+1.21%478,161
Jun 8, 202615.4915.8015.4715.64+1.03%258,578
Jun 5, 202615.1615.5415.1615.48+1.84%290,781
Jun 4, 202615.1615.4115.0215.20+2.15%397,203
Jun 3, 202614.9915.1414.8814.88-1.46%301,377
Jun 2, 202614.6915.2714.6915.10+2.79%335,673
Jun 1, 202614.8915.0914.5714.69-1.87%418,029
May 29, 202614.9915.1214.9214.97-1.19%360,260
May 28, 202614.9115.2414.8715.15+1.13%284,899
May 27, 202614.8515.1014.7714.98+1.97%266,268
May 26, 202614.6514.7614.5714.69+0.20%277,580
May 22, 202614.4914.7614.4114.66+1.38%288,440
May 21, 202614.4914.5314.2014.46-1.36%240,092
May 20, 202614.2914.6814.1314.66+3.09%220,434
May 19, 202614.3114.4314.1714.22-1.39%367,526
May 18, 202614.3414.6514.3414.42+1.76%254,317
May 15, 202614.4714.4714.1614.17-3.01%261,752
May 14, 202614.7814.9614.6114.61-0.75%350,825
May 13, 202615.2015.3014.5914.72-3.35%299,869
May 12, 202615.1915.3015.0515.23+0.13%335,009
May 11, 202615.1615.2514.9815.21+0.53%357,763
May 8, 202615.4215.7815.1315.13-1.82%380,566
May 7, 202615.1015.5815.0915.41+2.12%398,641
May 6, 202614.8615.2114.8015.09+3.21%558,874
May 5, 202614.5914.9014.4914.62+0.90%569,989
May 4, 202614.4814.6214.1914.49-2.49%666,677
May 1, 202615.4815.5614.5614.86-7.24%604,784
Apr 30, 202615.8016.0815.8016.02+1.33%359,616
Apr 29, 202615.8015.9715.7015.81-0.94%309,775
Apr 28, 202616.0216.1315.7215.96+0.06%296,816
Apr 27, 202615.9816.2515.9215.95-0.25%291,718
Apr 24, 202615.7215.9915.6215.99+1.65%297,171
Apr 23, 202615.3415.7515.3115.73+1.81%304,635
Apr 22, 202615.6215.6515.3215.45-0.64%189,788
Apr 21, 202615.5115.7915.4115.55-0.26%331,213
Apr 20, 202615.3715.6115.3615.59+0.71%281,110
Apr 17, 202615.4415.8015.3615.48+1.78%598,314
Apr 16, 202615.3515.4414.9015.21-1.11%1,020,497
Apr 15, 202615.3815.4715.2215.38-0.45%235,462
Apr 14, 202615.0815.4515.0515.45+2.18%273,687
Apr 13, 202614.9515.1214.7215.12+0.60%263,365
Apr 10, 202614.9415.0614.7615.03+1.62%271,808
Apr 9, 202614.3215.0814.3214.79+2.57%406,100
Apr 8, 202614.1214.5014.0914.42+4.95%802,904
Apr 7, 202613.4213.8113.3313.74+1.93%340,529
Apr 6, 202613.3813.5513.1713.48-0.22%380,664
Apr 2, 202613.2513.5313.0813.51+0.67%404,269
Apr 1, 202613.5713.5913.3913.42-0.81%287,174
Mar 31, 202613.7113.7113.4013.53-0.66%306,867
Mar 30, 202613.6713.8113.4413.62+1.34%342,494
Mar 27, 202613.7913.8513.3913.44-3.66%311,934
Mar 26, 202613.7514.0713.7513.95-0.36%214,871
Mar 25, 202614.1214.1713.8514.00+0.50%301,063
Mar 24, 202613.8514.2213.7413.93-1.83%260,955
Mar 23, 202614.2414.4513.9414.19+2.83%447,876
Mar 20, 202614.5714.6113.7313.80-4.43%836,977
Mar 19, 202614.4614.6914.4414.44-1.16%307,955
Mar 18, 202614.6614.8314.5014.61-1.48%265,796
Mar 17, 202614.9415.1014.7914.83+0.27%313,202
Mar 16, 202614.7814.9714.6614.79+1.86%266,833
Mar 13, 202615.0115.0914.4614.52-1.43%249,636
Mar 12, 202614.6214.8414.5614.73-0.74%214,575
Mar 11, 202614.9615.1414.6214.84-1.92%187,382
Mar 10, 202615.1215.3415.0015.13-0.53%248,279
Mar 9, 202615.1315.3114.7315.21-1.23%256,639
Mar 6, 202615.2615.4315.0915.40-0.77%296,278
Mar 5, 202615.4415.6315.3815.52-1.21%222,898
Mar 4, 202615.8015.8615.5115.71+0.19%289,693
Mar 3, 202615.9816.0115.3615.68-3.33%508,669
Mar 2, 202615.8316.3415.8316.22+0.50%273,311
Feb 27, 202616.2316.4616.0916.14-1.34%418,365
Feb 26, 202616.3416.5916.2316.36+0.12%213,792
Feb 25, 202615.8316.6015.4516.34+2.77%520,884
Feb 24, 202616.0216.1815.8315.90+0.06%360,851
Feb 23, 202615.9616.1815.7115.89-0.31%280,449
Feb 20, 202615.6315.9415.4015.94+2.05%257,239
Feb 19, 202615.5415.7815.4815.62-0.06%262,368
Feb 18, 202615.7616.0915.5315.63-2.98%315,004
Feb 17, 202615.8316.1315.6616.11+2.87%288,020
Feb 13, 202614.9115.8414.8515.66+5.53%405,377
Feb 12, 202615.3915.3914.4314.84-1.40%382,085
Feb 11, 202615.4315.4314.9515.05-2.65%331,765
Feb 10, 202615.2115.5915.1115.46+2.38%486,103
Feb 9, 202614.9915.1514.7015.10+0.20%281,046
Feb 6, 202614.8015.1514.8015.07+1.82%393,656
Feb 5, 202614.6814.9214.4114.80+1.58%603,984
Feb 4, 202614.2714.6414.2314.57+3.26%301,669
Feb 3, 202614.1414.4813.9014.11-0.35%308,664
Feb 2, 202614.0214.4813.8514.16+0.35%483,794
Jan 30, 202613.9314.1513.7414.11+1.07%379,080
Jan 29, 202613.7914.0213.7113.96+2.12%392,794
Jan 28, 202613.9514.0813.6413.67-2.01%343,915
Jan 27, 202613.9414.0413.8413.95-0.43%323,780
Jan 26, 202614.2214.2413.8414.01-0.78%277,758
Jan 23, 202614.4214.8314.0414.12-5.74%492,620
Jan 22, 202615.0215.3114.9014.98+0.00%291,764
Jan 21, 202614.9315.0814.8614.98+0.67%395,745
Jan 20, 202614.7314.9114.5114.88-0.67%374,340
Jan 16, 202615.0315.1114.9014.98-0.53%436,799
Jan 15, 202614.9915.2514.7815.06+1.01%296,411
Jan 14, 202614.5614.9514.5614.91+1.91%266,763
Jan 13, 202615.0515.0914.5314.63-2.34%273,797
Jan 12, 202614.9015.1214.6714.98+0.74%293,001
Jan 9, 202614.6714.9114.4214.87+1.50%324,214
Jan 8, 202614.1214.8114.1214.65+1.81%695,125
Jan 7, 202614.3914.7814.3114.39+0.63%1,254,758
Jan 6, 202613.8114.3413.7314.30+2.95%821,758
Jan 5, 202613.4913.9713.4613.89+1.91%465,281
Jan 2, 202613.6213.7113.4313.63-0.44%347,272
Dec 31, 202513.6413.7313.5313.69+0.66%473,255
Dec 30, 202513.5613.6613.4913.60-1.16%548,465
Dec 29, 202513.5713.8213.5513.76+1.70%432,196
Dec 26, 202513.5513.7213.4013.53-0.95%350,225
Dec 24, 202513.4313.6813.4313.66+2.17%152,069
Dec 23, 202513.5413.7513.3613.37-2.19%357,116
Dec 22, 202513.7213.8413.5413.67-0.22%438,234
Dec 19, 202513.5813.7713.4613.70+0.59%1,659,244
Dec 18, 202513.8713.8913.6113.62-1.09%465,744
Dec 17, 202513.5713.8713.5713.77+1.10%372,413
Dec 16, 202513.7913.7913.4413.62-1.38%405,782
Dec 15, 202514.1914.2213.5813.81-2.06%515,442
Dec 12, 202513.9314.1713.9214.10+0.64%483,366
Dec 11, 202513.9614.1313.8914.01+1.01%463,815
Dec 10, 202513.7313.9813.6513.87+0.58%363,247
Dec 9, 202513.5313.8013.5113.79+2.22%340,745
Dec 8, 202513.5913.5913.2413.49+0.30%458,175
Dec 5, 202513.4713.8713.3713.45+0.52%416,836
Dec 4, 202513.6113.7213.2913.38-2.12%314,270
Dec 3, 202513.4713.7513.4113.67+1.56%369,721
Dec 2, 202513.5613.5613.2213.46+0.07%668,425
Dec 1, 202513.7513.8413.4213.45-3.03%444,209
Nov 28, 202514.0314.0813.7813.87-1.21%159,789
Nov 26, 202513.9414.3513.9414.04+0.14%548,892
Nov 25, 202513.6414.3113.5714.02+3.93%422,785
Nov 24, 202513.3413.5613.1613.49+1.66%568,546
Nov 21, 202512.8913.3712.7613.27+4.00%419,313
Nov 20, 202513.0613.1312.7612.76-1.69%368,366
Nov 19, 202513.1613.1812.9212.98-1.52%424,732
Nov 18, 202513.2213.3813.1213.18-0.38%320,298
Nov 17, 202513.5013.6013.1813.23-1.34%374,789
Nov 14, 202513.4413.4613.1313.41-0.15%439,028

Daily open, high, low, close and volume for Safehold Inc. (SAFE). Showing 249 trading days. Unadjusted prices.