Skip to main content

Safehold Inc (NY: SAFE )

27.56 -0.28 (-1.01%)
Streaming Delayed Price Updated: 12:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 308.68 308.68 308.68 19,239 +0.00(+0.00%)
Dec 30, 2020 305.44 312.34 304.04 308.68 19,239 +1.75(+0.57%)
Dec 29, 2020 311.92 312.98 303.91 306.93 17,663 -3.66(-1.18%)
Dec 28, 2020 314.13 315.11 307.66 310.60 22,904 -4.51(-1.43%)
Dec 24, 2020 313.88 316.00 309.57 315.11 5,894 +4.09(+1.31%)
Dec 23, 2020 311.83 321.20 309.40 311.02 20,066 -0.68(-0.22%)
Dec 22, 2020 306.64 311.92 304.36 311.70 17,300 +6.34(+2.08%)
Dec 21, 2020 293.52 306.46 291.09 305.36 20,338 +7.79(+2.62%)
Dec 18, 2020 315.49 319.75 297.14 297.57 96,448 -17.03(-5.41%)
Dec 17, 2020 308.25 316.09 305.31 314.60 32,949 +7.92(+2.58%)
Dec 16, 2020 309.83 309.83 303.95 306.68 15,598 +0.43(+0.14%)
Dec 15, 2020 296.80 308.72 296.80 306.25 28,847 +10.48(+3.54%)
Dec 14, 2020 295.01 306.46 294.97 295.78 32,705 +2.72(+0.93%)
Dec 11, 2020 294.29 297.78 290.20 293.05 10,849 -2.30(-0.78%)
Dec 10, 2020 288.41 296.88 287.09 295.35 18,517 +4.64(+1.60%)
Dec 09, 2020 302.63 304.29 288.58 290.71 27,998 -9.79(-3.26%)
Dec 08, 2020 295.27 306.72 295.27 300.50 34,947 +3.28(+1.10%)
Dec 07, 2020 289.94 297.27 287.13 297.23 19,942 +6.98(+2.41%)
Dec 04, 2020 286.49 293.63 283.22 290.24 22,145 +4.17(+1.46%)
Dec 03, 2020 278.06 287.98 276.15 286.07 25,274 +7.66(+2.75%)
Dec 02, 2020 272.61 283.56 272.57 278.40 50,359 -12.73(-4.37%)
Dec 01, 2020 292.97 295.78 286.37 291.14 15,710 +1.28(+0.44%)
Nov 30, 2020 282.70 290.26 279.60 289.86 28,816 +8.46(+3.01%)
Nov 27, 2020 282.36 284.68 278.24 281.39 10,013 +0.72(+0.26%)
Nov 25, 2020 274.31 283.42 272.92 280.68 31,629 +4.21(+1.52%)
Nov 24, 2020 293.66 294.75 276.04 276.46 31,863 -14.92(-5.12%)
Nov 23, 2020 288.69 297.54 286.58 291.38 24,819 +6.32(+2.22%)
Nov 20, 2020 282.70 287.97 279.71 285.06 16,894 +0.34(+0.12%)
Nov 19, 2020 282.15 286.37 279.67 284.72 19,014 +3.58(+1.27%)
Nov 18, 2020 292.86 294.08 280.55 281.14 30,985 -8.98(-3.09%)
Nov 17, 2020 288.85 292.39 284.43 290.12 31,637 +2.49(+0.86%)
Nov 16, 2020 281.69 288.69 276.76 287.63 36,802 +7.38(+2.63%)
Nov 13, 2020 285.15 290.92 277.35 280.26 36,731 -2.36(-0.84%)
Nov 12, 2020 297.66 297.66 276.32 282.62 55,583 -11.59(-3.94%)
Nov 11, 2020 269.72 303.44 266.56 294.21 153,798 +23.35(+8.62%)
Nov 10, 2020 267.61 278.15 267.17 270.86 75,455 +0.76(+0.28%)
Nov 09, 2020 297.41 307.44 268.46 270.10 72,803 -14.25(-5.01%)
Nov 06, 2020 290.20 290.54 283.42 284.35 19,409 -5.23(-1.80%)
Nov 05, 2020 303.31 303.37 289.02 289.57 30,458 -9.65(-3.23%)
Nov 04, 2020 289.61 305.60 289.61 299.22 19,464 +9.48(+3.27%)
Nov 03, 2020 284.94 290.71 281.02 289.74 23,746 +6.91(+2.44%)
Nov 02, 2020 294.12 295.86 281.06 282.83 29,371 -7.21(-2.48%)
Oct 30, 2020 294.33 295.39 283.29 290.03 39,246 -5.35(-1.81%)
Oct 29, 2020 292.01 299.18 285.69 295.39 22,276 +3.79(+1.30%)
Oct 28, 2020 288.05 293.07 288.05 291.59 19,209 -0.67(-0.23%)
Oct 27, 2020 295.94 300.10 288.77 292.27 21,218 -2.66(-0.90%)
Oct 26, 2020 294.88 299.69 291.34 294.92 26,717 -4.30(-1.44%)
Oct 23, 2020 282.53 301.54 282.36 299.22 57,018 +21.11(+7.59%)
Oct 22, 2020 277.73 284.51 272.69 278.11 25,531 +2.28(+0.83%)
Oct 21, 2020 277.94 278.15 272.88 275.83 21,686 -1.31(-0.47%)
Oct 20, 2020 277.86 282.11 275.20 277.14 27,296 +1.69(+0.61%)
Oct 19, 2020 275.54 278.78 270.82 275.45 18,742 -0.76(-0.27%)
Oct 16, 2020 278.87 283.65 275.83 276.21 24,440 -3.83(-1.37%)
Oct 15, 2020 271.07 280.09 268.58 280.05 22,396 +6.28(+2.29%)
Oct 14, 2020 277.94 277.94 273.30 273.77 20,073 -2.95(-1.07%)
Oct 13, 2020 275.58 279.29 272.10 276.72 15,606 -0.17(-0.06%)
Oct 12, 2020 273.39 278.11 271.07 276.88 13,124 +5.22(+1.92%)
Oct 09, 2020 273.39 273.39 265.46 271.66 10,345 +1.43(+0.53%)
Oct 08, 2020 264.33 271.70 260.74 270.23 21,267 +6.62(+2.51%)
Oct 07, 2020 277.39 277.39 261.71 263.61 39,846 -12.85(-4.65%)
Oct 06, 2020 276.42 283.38 270.82 276.46 38,346 +1.05(+0.38%)
Oct 05, 2020 272.97 276.46 269.64 275.41 31,821 +1.77(+0.65%)
Oct 02, 2020 261.97 274.86 260.53 273.64 42,212 +7.38(+2.77%)
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.