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

Safehold Inc (NY: SAFE )

18.96 +0.42 (+2.27%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Mar 31, 2022 257.66 259.21 252.74 253.05 38,852 -4.34(-1.68%)
Mar 30, 2022 259.21 263.14 255.02 257.39 66,014 -2.24(-0.86%)
Mar 29, 2022 253.80 260.49 251.94 259.63 74,458 +10.60(+4.26%)
Mar 28, 2022 247.39 249.21 242.34 249.02 43,800 +1.73(+0.70%)
Mar 25, 2022 255.08 255.08 245.61 247.29 36,594 -4.96(-1.97%)
Mar 24, 2022 254.26 254.44 251.03 252.25 33,155 -2.32(-0.91%)
Mar 23, 2022 255.12 258.81 250.30 254.57 35,476 -3.73(-1.44%)
Mar 22, 2022 255.30 262.51 255.30 258.31 28,791 +2.82(+1.10%)
Mar 21, 2022 262.49 264.77 253.64 255.49 40,320 -9.19(-3.47%)
Mar 18, 2022 265.81 270.00 261.72 264.68 67,783 -0.59(-0.22%)
Mar 17, 2022 260.35 265.50 256.24 265.27 52,849 +3.55(+1.36%)
Mar 16, 2022 258.17 264.45 253.90 261.72 45,128 +7.33(+2.88%)
Mar 15, 2022 253.71 256.86 249.71 254.39 57,864 +2.41(+0.96%)
Mar 14, 2022 251.16 254.92 245.25 251.98 75,165 +0.68(+0.27%)
Mar 11, 2022 265.68 266.63 250.53 251.30 33,140 -12.42(-4.71%)
Mar 10, 2022 260.13 264.95 260.13 263.72 33,819 -2.41(-0.91%)
Mar 09, 2022 262.13 269.13 260.26 266.13 59,557 +8.74(+3.39%)
Mar 08, 2022 250.39 260.58 250.09 257.40 99,366 +9.56(+3.86%)
Mar 07, 2022 259.40 263.30 247.29 247.84 108,149 -10.51(-4.07%)
Mar 04, 2022 259.90 262.91 254.19 258.35 174,194 -5.19(-1.97%)
Mar 03, 2022 270.73 271.50 260.10 263.54 458,536 -18.88(-6.69%)
Mar 02, 2022 276.42 283.38 274.19 282.42 23,693 +7.55(+2.75%)
Mar 01, 2022 277.46 282.44 271.87 274.87 37,565 -4.32(-1.55%)
Feb 28, 2022 278.92 283.60 276.14 279.19 52,029 -1.05(-0.37%)
Feb 25, 2022 284.24 282.69 278.24 280.24 25,260 -2.91(-1.03%)
Feb 24, 2022 261.72 283.88 258.08 283.15 71,184 +15.70(+5.87%)
Feb 23, 2022 278.96 280.58 266.68 267.45 72,261 -9.28(-3.35%)
Feb 22, 2022 275.64 279.71 269.91 276.73 51,095 -1.91(-0.69%)
Feb 18, 2022 278.64 0 +2.50(+0.91%)
Feb 17, 2022 294.21 294.89 274.82 276.14 45,269 -20.61(-6.95%)
Feb 16, 2022 296.98 299.67 285.01 296.75 44,887 +1.00(+0.34%)
Feb 15, 2022 296.89 304.90 290.43 295.75 61,932 +11.24(+3.95%)
Feb 14, 2022 294.66 302.35 283.92 284.51 54,724 -9.19(-3.13%)
Feb 11, 2022 295.80 306.45 290.16 293.71 44,952 -3.23(-1.09%)
Feb 10, 2022 290.93 301.85 288.06 296.94 82,245 +1.09(+0.37%)
Feb 09, 2022 286.38 298.94 286.38 295.84 84,055 +21.57(+7.86%)
Feb 08, 2022 281.83 287.02 274.19 274.28 23,601 -7.74(-2.74%)
Feb 07, 2022 275.05 284.06 275.05 282.01 37,169 +5.78(+2.09%)
Feb 04, 2022 273.78 279.74 267.68 276.23 39,252 -0.55(-0.20%)
Feb 03, 2022 274.60 276.78 44,728 -2.82(-1.01%)
Feb 02, 2022 285.83 285.92 277.37 279.60 62,204 -4.28(-1.51%)
Feb 01, 2022 281.10 285.79 275.28 283.88 31,136 +2.23(+0.79%)
Jan 31, 2022 268.45 281.74 281.65 37,756 +13.88(+5.18%)
Jan 28, 2022 267.36 267.86 256.30 267.77 37,545 -0.59(-0.22%)
Jan 27, 2022 266.72 270.91 264.31 268.36 42,329 +1.46(+0.55%)
Jan 26, 2022 275.05 282.65 265.22 266.91 28,975 -4.59(-1.69%)
Jan 25, 2022 269.45 277.96 267.63 271.50 50,069 -2.96(-1.08%)
Jan 24, 2022 277.55 279.37 265.07 274.46 66,961 -6.82(-2.43%)
Jan 21, 2022 281.10 290.25 276.64 281.28 46,327 -0.55(-0.19%)
Jan 20, 2022 295.75 301.12 279.65 281.83 63,910 -19.56(-6.49%)
Jan 19, 2022 313.95 316.57 300.94 301.39 20,991 -10.19(-3.27%)
Jan 18, 2022 317.27 318.50 310.36 311.59 19,275 -9.65(-3.00%)
Jan 14, 2022 321.23 0 -3.09(-0.95%)
Jan 13, 2022 326.42 326.56 323.18 324.33 13,637 -0.36(-0.11%)
Jan 12, 2022 318.73 327.51 318.73 324.69 20,601 +6.01(+1.88%)
Jan 11, 2022 318.91 322.19 310.54 318.69 30,024 +0.50(+0.16%)
Jan 10, 2022 320.10 320.92 313.81 318.19 29,537 -3.19(-0.99%)
Jan 07, 2022 328.97 332.43 320.92 321.37 36,126 -9.78(-2.95%)
Jan 06, 2022 342.25 344.71 330.52 331.15 38,401 -11.42(-3.33%)
Jan 05, 2022 363.32 363.32 342.53 342.57 24,933 -22.48(-6.16%)
Jan 04, 2022 364.46 367.01 360.64 365.05 23,624 +0.64(+0.17%)
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.