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

Safehold Inc (NY: SAFE )

19.49 -0.44 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2017 77.70 78.12 76.45 76.66 35,997 -1.05(-1.35%)
Nov 29, 2017 77.70 78.08 77.12 77.70 17,721 +0.25(+0.32%)
Nov 28, 2017 78.37 78.37 76.82 77.45 35,015 -0.38(-0.48%)
Nov 27, 2017 77.20 78.83 77.20 77.83 31,801 +0.63(+0.81%)
Nov 24, 2017 77.45 78.29 76.87 77.20 5,444 -0.17(-0.22%)
Nov 22, 2017 77.28 78.71 76.28 77.37 24,389 +0.38(+0.49%)
Nov 21, 2017 76.91 78.58 76.01 76.99 15,660 +0.42(+0.55%)
Nov 20, 2017 76.45 77.38 75.75 76.57 18,411 +0.34(+0.44%)
Nov 17, 2017 75.86 76.78 75.76 76.24 19,676 +0.29(+0.39%)
Nov 16, 2017 74.65 77.03 74.65 75.94 15,600 +1.17(+1.57%)
Nov 15, 2017 73.85 75.57 73.68 74.77 20,779 +0.75(+1.02%)
Nov 14, 2017 74.02 76.03 73.91 74.02 13,910 -0.17(-0.23%)
Nov 13, 2017 74.69 75.53 73.51 74.18 18,750 -0.54(-0.73%)
Nov 10, 2017 73.93 76.57 73.89 74.73 13,678 -0.25(-0.34%)
Nov 09, 2017 73.93 75.69 72.48 74.98 15,922 +0.42(+0.56%)
Nov 08, 2017 72.89 75.46 72.72 74.56 25,967 +1.84(+2.53%)
Nov 07, 2017 75.19 75.61 72.34 72.72 39,503 -2.56(-3.39%)
Nov 06, 2017 75.32 75.94 74.69 75.27 9,847 -0.21(-0.28%)
Nov 03, 2017 74.73 75.82 74.44 75.48 11,532 +0.38(+0.50%)
Nov 02, 2017 75.61 75.86 74.56 75.11 8,059 -0.21(-0.28%)
Nov 01, 2017 74.94 75.61 74.60 75.32 20,862 +0.04(+0.06%)
Oct 31, 2017 76.99 76.99 74.98 75.27 30,396 -1.68(-2.18%)
Oct 30, 2017 77.28 77.49 76.78 76.95 12,010 -0.54(-0.70%)
Oct 27, 2017 77.41 78.25 76.78 77.49 11,633 +0.42(+0.54%)
Oct 26, 2017 78.21 78.33 76.45 77.08 21,404 -1.01(-1.29%)
Oct 25, 2017 77.66 78.16 75.61 78.08 16,813 +0.59(+0.76%)
Oct 24, 2017 76.87 78.21 76.70 77.49 16,260 +0.38(+0.49%)
Oct 23, 2017 76.82 78.08 76.53 77.12 12,321 +0.13(+0.16%)
Oct 20, 2017 78.00 78.96 76.53 76.99 9,094 -0.63(-0.81%)
Oct 19, 2017 78.50 79.67 77.20 77.62 10,165 -1.13(-1.44%)
Oct 18, 2017 77.75 79.63 77.75 78.75 10,591 +0.42(+0.53%)
Oct 17, 2017 76.74 78.42 76.07 78.33 18,939 +1.63(+2.13%)
Oct 16, 2017 76.66 77.72 76.20 76.70 19,126 +0.08(+0.11%)
Oct 13, 2017 77.03 77.16 76.07 76.61 13,944 -0.29(-0.38%)
Oct 12, 2017 77.79 78.21 76.41 76.91 18,043 -0.80(-1.02%)
Oct 11, 2017 78.58 78.58 77.33 77.70 9,205 -0.92(-1.17%)
Oct 10, 2017 77.49 78.96 76.45 78.63 19,410 +1.72(+2.23%)
Oct 09, 2017 78.26 78.33 76.70 76.91 12,891 -1.21(-1.55%)
Oct 06, 2017 77.91 78.38 77.70 78.12 16,077 -0.08(-0.11%)
Oct 05, 2017 78.54 78.92 78.00 78.21 13,362 -0.25(-0.32%)
Oct 04, 2017 78.42 79.03 77.91 78.46 13,366 -0.08(-0.11%)
Oct 03, 2017 78.54 79.25 78.12 78.54 15,217 -0.13(-0.16%)
Oct 02, 2017 78.54 78.92 77.54 78.67 23,382 +0.59(+0.75%)
Sep 29, 2017 76.03 78.16 76.03 78.08 31,572 +1.95(+2.57%)
Sep 28, 2017 77.54 77.54 75.84 76.13 63,503 -1.62(-2.08%)
Sep 27, 2017 77.87 78.45 77.50 77.75 36,030 -0.04(-0.05%)
Sep 26, 2017 78.41 78.49 77.04 77.79 40,385 -0.17(-0.21%)
Sep 25, 2017 79.49 80.36 77.29 77.95 31,879 -1.37(-1.73%)
Sep 22, 2017 79.86 80.74 79.16 79.32 27,086 -0.71(-0.88%)
Sep 21, 2017 80.15 81.19 79.91 80.03 35,679 +0.00(+0.00%)
Sep 20, 2017 80.65 80.65 78.91 80.03 57,383 -0.54(-0.67%)
Sep 19, 2017 79.70 80.61 79.07 80.57 84,023 +1.08(+1.36%)
Sep 18, 2017 79.49 80.40 79.37 79.49 47,905 -0.42(-0.52%)
Sep 15, 2017 81.53 81.57 79.95 79.91 301,333 -1.50(-1.84%)
Sep 14, 2017 80.07 81.65 80.07 81.40 42,687 +0.66(+0.82%)
Sep 13, 2017 81.36 81.98 80.58 80.74 37,029 -0.96(-1.17%)
Sep 12, 2017 81.61 81.98 80.82 81.69 26,453 +0.37(+0.46%)
Sep 11, 2017 81.19 81.69 80.28 81.32 21,347 +0.54(+0.67%)
Sep 08, 2017 80.36 81.65 80.24 80.78 32,004 +0.21(+0.26%)
Sep 07, 2017 81.61 81.82 79.95 80.57 34,809 -1.58(-1.92%)
Sep 06, 2017 81.88 82.30 81.19 82.15 47,069 +0.21(+0.25%)
Sep 05, 2017 82.19 82.27 80.42 81.94 59,793 +0.42(+0.51%)
Sep 01, 2017 81.40 82.40 81.28 81.53 38,756 -0.08(-0.10%)
Aug 31, 2017 81.07 82.44 80.94 81.61 45,769 +0.00(+0.00%)
Aug 30, 2017 81.61 81.94 80.15 81.61 17,175 +0.25(+0.31%)
Aug 29, 2017 81.15 81.77 80.57 81.36 17,895 +0.00(+0.00%)
Aug 28, 2017 80.24 81.69 80.24 81.36 24,400 +0.91(+1.14%)
Aug 25, 2017 81.07 81.65 80.28 80.45 23,600 +0.21(+0.26%)
Aug 24, 2017 80.53 81.11 79.64 80.24 21,774 +0.17(+0.21%)
Aug 23, 2017 80.15 81.15 79.12 80.07 26,126 +0.46(+0.57%)
Aug 22, 2017 80.36 81.11 79.53 79.61 27,347 -1.04(-1.29%)
Aug 21, 2017 81.48 81.65 79.61 80.65 21,739 -0.75(-0.92%)
Aug 18, 2017 80.61 82.02 80.61 81.40 13,045 +0.04(+0.05%)
Aug 17, 2017 81.28 81.94 80.57 81.36 14,659 +0.75(+0.93%)
Aug 16, 2017 79.95 81.32 79.86 80.61 24,005 +0.87(+1.09%)
Aug 15, 2017 78.33 80.90 78.16 79.74 22,310 +0.83(+1.05%)
Aug 14, 2017 78.53 80.94 78.29 78.91 24,950 +0.71(+0.90%)
Aug 11, 2017 77.87 79.45 77.70 78.20 30,365 -0.29(-0.37%)
Aug 10, 2017 78.37 79.45 78.04 78.49 43,924 +0.75(+0.96%)
Aug 09, 2017 77.79 79.03 77.25 77.75 41,981 -0.83(-1.06%)
Aug 08, 2017 78.91 79.37 77.21 78.58 35,241 -0.21(-0.26%)
Aug 07, 2017 77.37 79.07 76.42 78.78 29,904 +1.50(+1.93%)
Aug 04, 2017 77.45 78.66 76.92 77.29 23,556 -0.71(-0.91%)
Aug 03, 2017 77.45 79.86 77.08 77.99 25,998 +1.16(+1.51%)
Aug 02, 2017 76.17 78.41 75.71 76.83 27,706 +0.08(+0.11%)
Aug 01, 2017 76.62 77.66 75.50 76.75 39,692 -0.50(-0.65%)
Jul 31, 2017 76.00 78.56 76.00 77.25 33,836 +1.45(+1.92%)
Jul 28, 2017 75.21 78.20 75.17 75.79 39,836 -0.25(-0.33%)
Jul 27, 2017 77.87 78.91 74.84 76.04 61,410 -2.20(-2.81%)
Jul 26, 2017 78.83 79.32 78.08 78.24 29,141 -0.62(-0.79%)
Jul 25, 2017 79.41 80.03 78.87 78.87 46,402 -1.00(-1.25%)
Jul 24, 2017 81.77 82.31 79.66 79.86 29,473 -2.57(-3.12%)
Jul 21, 2017 81.82 83.06 80.86 82.44 138,923 +0.42(+0.51%)
Jul 20, 2017 79.78 82.15 79.41 82.02 71,294 +1.04(+1.28%)
Jul 19, 2017 81.11 81.69 80.69 80.99 19,542 -0.46(-0.56%)
Jul 18, 2017 80.57 81.69 78.91 81.44 47,686 -0.12(-0.15%)
Jul 17, 2017 81.48 82.02 80.99 81.57 28,575 -0.21(-0.25%)
Jul 14, 2017 81.69 81.82 80.82 81.77 22,042 +0.62(+0.77%)
Jul 13, 2017 81.36 81.36 80.99 81.15 10,558 +0.17(+0.21%)
Jul 12, 2017 81.40 81.65 80.40 80.99 20,823 -0.17(-0.20%)
Jul 11, 2017 80.45 81.40 79.41 81.15 45,457 +0.54(+0.67%)
Jul 10, 2017 80.99 80.99 80.15 80.61 23,822 +0.00(+0.00%)
Jul 07, 2017 80.03 80.99 79.95 80.61 33,159 +0.21(+0.26%)
Jul 06, 2017 80.57 80.78 78.91 80.40 36,201 -0.17(-0.21%)
Jul 05, 2017 80.11 80.78 79.74 80.57 20,141 +0.62(+0.78%)
Jul 03, 2017 79.74 79.95 79.53 79.95 8,052 +0.42(+0.52%)
Jun 30, 2017 79.45 80.36 76.08 79.53 109,283 -0.42(-0.52%)
Jun 29, 2017 79.49 80.78 79.32 79.95 82,760 +0.00(+0.00%)
Jun 28, 2017 79.74 80.15 79.41 79.95 44,312 +0.42(+0.52%)
Jun 27, 2017 79.66 80.36 79.32 79.53 59,013 -0.42(-0.52%)
Jun 26, 2017 80.07 80.30 78.99 79.95 110,324 -0.17(-0.21%)
Jun 23, 2017 78.91 80.78 78.49 80.11 171,331 +1.20(+1.53%)
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.