Skip to main content

Safehold Inc (NY: SAFE )

20.52 +0.34 (+1.66%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 181.68 182.09 172.92 174.43 98,004 -6.65(-3.67%)
Aug 30, 2022 185.90 187.78 179.48 181.08 36,824 -4.17(-2.25%)
Aug 29, 2022 189.47 190.39 185.25 185.25 29,561 -5.64(-2.96%)
Aug 26, 2022 199.15 199.98 190.85 190.90 40,103 -7.16(-3.61%)
Aug 25, 2022 194.20 198.42 194.02 198.05 51,544 +3.30(+1.70%)
Aug 24, 2022 194.15 198.33 193.74 194.75 54,960 -0.55(-0.28%)
Aug 23, 2022 193.24 198.88 191.81 195.30 59,437 +0.87(+0.45%)
Aug 22, 2022 197.00 198.15 191.63 194.43 47,245 -6.88(-3.42%)
Aug 19, 2022 202.64 206.45 195.94 201.31 40,648 -3.53(-1.72%)
Aug 18, 2022 204.98 205.99 196.63 204.84 68,030 -0.46(-0.22%)
Aug 17, 2022 204.52 206.81 198.47 205.30 55,648 -1.74(-0.84%)
Aug 16, 2022 210.48 213.46 205.85 207.04 81,036 -4.86(-2.29%)
Aug 15, 2022 210.90 216.63 208.51 211.90 86,733 +0.41(+0.20%)
Aug 12, 2022 214.43 221.22 206.86 211.49 204,856 +3.90(+1.88%)
Aug 11, 2022 188.05 218.78 184.02 207.59 463,392 +8.30(+4.17%)
Aug 10, 2022 196.08 203.37 195.55 199.29 38,224 +6.93(+3.60%)
Aug 09, 2022 197.82 197.82 191.77 192.37 39,878 -6.05(-3.05%)
Aug 08, 2022 187.59 200.99 187.59 198.42 66,400 +11.93(+6.39%)
Aug 05, 2022 184.80 186.56 182.74 186.49 25,198 -0.41(-0.22%)
Aug 04, 2022 187.37 188.33 185.25 186.91 42,105 -1.97(-1.04%)
Aug 03, 2022 189.61 195.44 188.74 188.88 37,189 +1.05(+0.56%)
Aug 02, 2022 192.46 193.47 187.41 187.82 25,884 -5.37(-2.78%)
Aug 01, 2022 194.57 194.66 191.26 193.19 32,118 -2.39(-1.22%)
Jul 29, 2022 195.12 198.17 191.36 195.58 26,646 -0.46(-0.23%)
Jul 28, 2022 190.62 196.10 190.62 196.03 33,629 +7.11(+3.76%)
Jul 27, 2022 188.74 189.80 184.75 188.93 34,319 +3.72(+2.01%)
Jul 26, 2022 184.75 188.42 184.75 185.21 21,034 -1.51(-0.81%)
Jul 25, 2022 186.54 187.75 183.70 186.72 19,664 +0.18(+0.10%)
Jul 22, 2022 188.33 189.38 181.13 186.54 22,447 -2.20(-1.17%)
Jul 21, 2022 188.10 189.11 183.88 188.74 25,756 +1.10(+0.59%)
Jul 20, 2022 188.42 190.21 186.64 187.64 24,258 +0.60(+0.32%)
Jul 19, 2022 183.47 187.87 183.42 187.04 24,110 +6.33(+3.50%)
Jul 18, 2022 184.93 185.58 179.96 180.72 32,648 -0.41(-0.23%)
Jul 15, 2022 181.77 182.55 177.28 181.13 23,583 +2.84(+1.60%)
Jul 14, 2022 175.35 178.42 174.29 178.28 39,140 -1.01(-0.56%)
Jul 13, 2022 175.90 180.49 175.12 179.29 21,464 +1.47(+0.83%)
Jul 12, 2022 175.90 180.81 175.90 177.82 22,325 +0.92(+0.52%)
Jul 11, 2022 177.50 178.05 173.18 176.91 21,538 -2.43(-1.36%)
Jul 08, 2022 178.97 183.01 178.05 179.34 40,528 -2.25(-1.24%)
Jul 07, 2022 178.88 183.10 176.59 181.59 34,974 +4.82(+2.72%)
Jul 06, 2022 175.39 177.82 173.97 176.77 42,130 +0.78(+0.44%)
Jul 05, 2022 167.09 176.01 165.85 175.99 40,452 +4.68(+2.73%)
Jul 01, 2022 161.18 171.86 161.18 171.31 41,324 +9.08(+5.60%)
Jun 30, 2022 160.90 164.16 158.06 162.23 54,259 -1.47(-0.90%)
Jun 29, 2022 160.58 165.53 157.64 163.70 67,332 +2.78(+1.73%)
Jun 28, 2022 170.22 171.46 160.66 160.91 70,482 -6.16(-3.69%)
Jun 27, 2022 169.49 172.37 164.88 167.07 52,398 -2.15(-1.27%)
Jun 24, 2022 165.34 169.36 164.22 169.22 100,450 +6.12(+3.75%)
Jun 23, 2022 155.76 163.65 155.76 163.10 44,203 +7.12(+4.56%)
Jun 22, 2022 153.43 161.28 153.38 155.99 45,301 +0.55(+0.35%)
Jun 21, 2022 163.84 163.97 155.30 155.44 65,140 -3.56(-2.24%)
Jun 17, 2022 161.05 163.79 157.08 159.00 130,819 -0.46(-0.29%)
Jun 16, 2022 161.37 162.08 158.09 159.45 45,879 -6.16(-3.72%)
Jun 15, 2022 160.18 168.31 160.18 165.62 33,252 +7.90(+5.01%)
Jun 14, 2022 161.51 164.02 157.31 157.72 31,122 -3.97(-2.46%)
Jun 13, 2022 169.63 171.46 161.10 161.69 42,721 -13.37(-7.64%)
Jun 10, 2022 175.79 178.26 173.74 175.06 42,430 -5.11(-2.84%)
Jun 09, 2022 186.24 187.38 179.76 180.17 36,821 -7.85(-4.17%)
Jun 08, 2022 196.42 199.20 187.66 188.02 28,205 -10.54(-5.31%)
Jun 07, 2022 198.25 200.71 194.55 198.56 31,515 -2.74(-1.36%)
Jun 06, 2022 210.43 210.84 200.82 201.30 36,229 -5.20(-2.52%)
Jun 03, 2022 210.61 211.07 204.27 206.50 47,179 -4.66(-2.20%)
Jun 02, 2022 209.43 211.94 207.60 211.16 54,882 +1.83(+0.87%)
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.