Skip to main content

Safehold Inc (NY: SAFE )

27.70 -0.14 (-0.50%)
Streaming Delayed Price Updated: 11:16 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 15.97 16.09 15.67 15.85 436,495 -0.03(-0.18%)
Oct 30, 2023 15.28 15.99 15.04 15.88 963,258 +1.15(+7.80%)
Oct 27, 2023 15.33 15.33 14.62 14.73 302,404 -0.49(-3.20%)
Oct 26, 2023 14.98 15.36 14.98 15.22 292,702 +0.40(+2.70%)
Oct 25, 2023 15.07 15.12 14.65 14.82 386,175 -0.49(-3.18%)
Oct 24, 2023 14.85 15.35 14.85 15.31 460,192 +0.62(+4.25%)
Oct 23, 2023 14.79 15.09 14.62 14.68 558,238 -0.26(-1.76%)
Oct 20, 2023 15.24 15.46 14.92 14.95 549,022 -0.25(-1.67%)
Oct 19, 2023 15.29 15.57 15.15 15.20 328,276 -0.19(-1.20%)
Oct 18, 2023 16.02 16.11 15.31 15.39 333,631 -0.84(-5.17%)
Oct 17, 2023 16.28 16.67 16.21 16.22 341,773 -0.27(-1.65%)
Oct 16, 2023 16.18 16.63 16.02 16.50 505,635 +0.50(+3.11%)
Oct 13, 2023 16.52 16.66 15.82 16.00 439,733 -0.29(-1.79%)
Oct 12, 2023 16.79 16.79 16.16 16.29 389,395 -0.50(-2.96%)
Oct 11, 2023 16.99 17.15 16.68 16.79 357,802 -0.01(-0.06%)
Oct 10, 2023 16.08 16.96 16.01 16.80 688,947 +0.81(+5.06%)
Oct 09, 2023 15.42 16.01 15.37 15.99 342,956 +0.39(+2.50%)
Oct 06, 2023 15.51 15.92 15.31 15.60 1,194,654 -0.15(-0.93%)
Oct 05, 2023 16.36 16.39 15.54 15.75 3,507,760 -0.64(-3.92%)
Oct 04, 2023 16.35 16.45 15.95 16.39 646,298 +0.24(+1.51%)
Oct 03, 2023 16.39 16.85 16.06 16.15 658,694 -0.45(-2.70%)
Oct 02, 2023 17.34 17.34 16.20 16.59 860,634 -0.75(-4.33%)
Sep 29, 2023 17.31 17.56 17.05 17.34 470,680 +0.30(+1.77%)
Sep 28, 2023 16.92 17.34 16.86 17.04 681,796 +0.08(+0.50%)
Sep 27, 2023 17.48 17.70 16.93 16.96 364,980 -0.45(-2.60%)
Sep 26, 2023 17.62 17.74 17.31 17.41 402,856 -0.42(-2.38%)
Sep 25, 2023 17.62 18.16 17.80 17.84 477,325 +0.10(+0.54%)
Sep 22, 2023 17.73 17.88 17.63 17.74 528,252 +0.03(+0.16%)
Sep 21, 2023 18.62 18.62 17.69 17.71 590,343 -1.05(-5.60%)
Sep 20, 2023 18.83 19.19 18.68 18.76 342,055 +0.09(+0.47%)
Sep 19, 2023 18.64 19.23 18.64 18.68 658,244 +0.05(+0.26%)
Sep 18, 2023 18.53 18.66 18.09 18.63 705,454 -0.05(-0.26%)
Sep 15, 2023 18.80 19.14 18.64 18.68 3,694,018 -0.19(-1.02%)
Sep 14, 2023 18.73 19.31 18.73 18.87 566,368 +0.23(+1.24%)
Sep 13, 2023 18.59 18.99 18.55 18.64 708,395 +0.04(+0.21%)
Sep 12, 2023 18.28 18.76 18.28 18.60 496,366 +0.16(+0.89%)
Sep 11, 2023 19.08 19.16 18.41 18.43 391,931 -0.56(-2.95%)
Sep 08, 2023 18.89 19.13 18.81 18.99 536,498 +0.02(+0.10%)
Sep 07, 2023 18.43 19.04 18.24 18.97 606,312 +0.50(+2.72%)
Sep 06, 2023 18.67 19.13 18.21 18.47 1,118,772 -0.19(-1.03%)
Sep 05, 2023 20.14 20.14 18.67 18.67 1,657,750 -1.59(-7.86%)
Sep 01, 2023 20.63 20.67 20.14 20.26 767,289 -0.27(-1.32%)
Aug 31, 2023 20.26 20.59 20.24 20.53 491,596 +0.29(+1.43%)
Aug 30, 2023 20.26 20.37 20.02 20.24 336,541 -0.05(-0.24%)
Aug 29, 2023 20.11 20.59 20.00 20.29 557,082 +0.11(+0.53%)
Aug 28, 2023 19.77 20.35 19.77 20.18 473,035 +0.38(+1.90%)
Aug 25, 2023 19.95 19.97 19.66 19.80 265,825 -0.03(-0.15%)
Aug 24, 2023 19.78 20.06 19.68 19.83 345,447 -0.16(-0.82%)
Aug 23, 2023 19.97 20.14 19.73 20.00 521,529 +0.35(+1.77%)
Aug 22, 2023 19.86 19.86 19.36 19.65 429,716 -0.12(-0.59%)
Aug 21, 2023 19.41 19.77 19.22 19.77 679,649 +0.47(+2.45%)
Aug 18, 2023 19.11 19.42 19.01 19.29 342,488 -0.10(-0.50%)
Aug 17, 2023 19.29 19.68 19.21 19.39 510,624 -0.05(-0.25%)
Aug 16, 2023 19.87 19.98 19.40 19.44 467,801 -0.43(-2.18%)
Aug 15, 2023 19.42 20.18 19.24 19.87 606,990 +0.16(+0.83%)
Aug 14, 2023 19.32 19.74 19.05 19.71 1,012,091 +0.41(+2.10%)
Aug 11, 2023 19.50 19.64 18.82 19.30 1,140,864 -0.38(-1.91%)
Aug 10, 2023 20.08 20.47 19.65 19.68 1,184,330 -0.12(-0.58%)
Aug 09, 2023 20.04 20.34 19.77 19.79 1,036,865 -0.30(-1.49%)
Aug 08, 2023 20.03 20.59 19.89 20.09 4,454,306 -2.24(-10.02%)
Aug 07, 2023 21.90 22.41 21.76 22.33 221,258 +0.36(+1.62%)
Aug 04, 2023 22.36 22.81 21.84 21.97 268,522 -0.41(-1.85%)
Aug 03, 2023 22.36 22.77 21.89 22.39 335,185 -0.02(-0.09%)
Aug 02, 2023 23.12 23.46 22.39 22.41 345,555 -1.08(-4.60%)
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.