Skip to main content

Safehold Inc (NY: SAFE )

20.78 +0.60 (+2.97%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 204.26 205.91 198.95 200.64 29,175 -2.68(-1.32%)
Jan 30, 2020 207.65 210.19 202.47 203.32 27,438 -5.18(-2.48%)
Jan 29, 2020 210.73 211.53 206.98 208.50 55,101 -1.56(-0.74%)
Jan 28, 2020 204.48 211.53 204.35 210.06 53,067 +7.41(+3.66%)
Jan 27, 2020 201.18 205.28 199.13 202.65 55,907 +0.67(+0.33%)
Jan 24, 2020 201.85 202.70 199.13 201.98 44,255 +0.62(+0.31%)
Jan 23, 2020 195.15 201.62 195.02 201.36 71,150 +5.94(+3.04%)
Jan 22, 2020 197.25 199.04 194.64 195.42 54,678 -0.71(-0.36%)
Jan 21, 2020 189.00 200.55 188.91 196.14 95,391 +8.66(+4.62%)
Jan 17, 2020 185.96 191.58 185.96 187.48 55,078 +1.88(+1.01%)
Jan 16, 2020 184.98 188.73 184.62 185.60 65,138 +1.07(+0.58%)
Jan 15, 2020 182.79 187.21 182.57 184.53 98,408 +1.70(+0.93%)
Jan 14, 2020 183.95 184.00 181.39 182.84 28,283 -1.38(-0.75%)
Jan 13, 2020 181.45 185.51 181.45 184.22 41,085 +3.12(+1.73%)
Jan 10, 2020 181.59 183.02 180.65 181.10 30,564 -0.49(-0.27%)
Jan 09, 2020 179.98 184.18 179.40 181.59 27,166 +1.96(+1.09%)
Jan 08, 2020 177.84 180.29 177.44 179.62 34,815 +1.87(+1.05%)
Jan 07, 2020 179.98 179.98 177.17 177.75 23,397 -2.54(-1.41%)
Jan 06, 2020 179.40 181.45 178.78 180.29 28,777 +0.27(+0.15%)
Jan 03, 2020 175.88 180.61 175.16 180.03 33,679 +4.11(+2.33%)
Jan 02, 2020 179.71 179.71 173.78 175.92 39,135 -3.23(-1.80%)
Dec 31, 2019 177.37 180.35 177.24 179.15 38,961 +1.47(+0.83%)
Dec 30, 2019 176.44 178.71 174.92 177.68 26,820 +0.71(+0.40%)
Dec 27, 2019 176.48 177.45 173.46 176.97 26,769 +1.29(+0.73%)
Dec 26, 2019 176.08 176.44 173.59 175.68 18,586 -0.09(-0.05%)
Dec 24, 2019 173.95 176.48 173.73 175.77 17,771 +1.65(+0.94%)
Dec 23, 2019 176.48 176.57 171.10 174.13 30,489 -2.58(-1.46%)
Dec 20, 2019 173.37 178.57 173.28 176.71 96,233 +3.33(+1.92%)
Dec 19, 2019 175.15 176.71 172.17 173.37 32,391 -1.78(-1.02%)
Dec 18, 2019 171.24 176.56 171.24 175.15 68,055 +3.73(+2.18%)
Dec 17, 2019 172.08 172.79 170.24 171.42 41,918 -0.40(-0.23%)
Dec 16, 2019 173.59 174.68 168.70 171.82 85,121 -1.65(-0.95%)
Dec 13, 2019 177.37 178.97 172.84 173.46 75,133 -3.69(-2.08%)
Dec 12, 2019 182.35 183.24 176.93 177.15 69,441 -5.60(-3.06%)
Dec 11, 2019 184.89 185.29 182.17 182.75 60,338 -2.44(-1.32%)
Dec 10, 2019 185.64 188.35 184.55 185.20 34,102 -0.80(-0.43%)
Dec 09, 2019 186.13 187.46 184.40 186.00 82,587 -0.13(-0.07%)
Dec 06, 2019 190.13 190.59 185.24 186.13 89,440 -3.82(-2.01%)
Dec 05, 2019 188.75 191.20 187.55 189.95 51,652 +1.16(+0.61%)
Dec 04, 2019 186.66 190.26 185.95 188.80 107,187 +1.51(+0.81%)
Dec 03, 2019 175.51 188.00 175.51 187.29 148,877 +10.98(+6.23%)
Dec 02, 2019 182.84 183.28 174.63 176.31 729,127 -5.29(-2.91%)
Nov 29, 2019 181.95 185.73 180.35 181.60 113,037 -0.49(-0.27%)
Nov 27, 2019 183.15 184.22 181.91 182.09 184,841 -0.49(-0.27%)
Nov 26, 2019 182.26 184.49 179.64 182.57 392,843 +11.83(+6.93%)
Nov 25, 2019 168.93 176.84 168.93 170.75 67,312 +2.09(+1.24%)
Nov 22, 2019 166.84 169.77 165.81 168.66 88,247 +2.31(+1.39%)
Nov 21, 2019 161.19 167.68 161.19 166.35 74,506 +4.71(+2.92%)
Nov 20, 2019 161.24 167.77 157.41 161.64 378,733 +7.82(+5.09%)
Nov 19, 2019 155.59 157.15 151.37 153.81 126,636 -5.91(-3.70%)
Nov 18, 2019 158.44 160.12 157.90 159.72 19,732 +2.22(+1.41%)
Nov 15, 2019 162.35 163.37 155.95 157.50 36,441 -3.78(-2.34%)
Nov 14, 2019 157.86 161.41 157.46 161.28 40,661 +3.82(+2.43%)
Nov 13, 2019 154.30 160.79 154.30 157.46 44,418 +3.47(+2.25%)
Nov 12, 2019 153.01 155.21 151.41 153.99 55,765 +0.93(+0.61%)
Nov 11, 2019 151.10 153.90 150.35 153.06 65,728 +3.02(+2.01%)
Nov 08, 2019 151.15 152.17 149.14 150.03 41,075 -1.02(-0.68%)
Nov 07, 2019 147.94 151.94 145.68 151.06 40,102 +3.33(+2.26%)
Nov 06, 2019 145.59 148.88 142.70 147.72 37,510 +1.69(+1.16%)
Nov 05, 2019 148.57 148.57 141.50 146.03 56,754 -2.62(-1.76%)
Nov 04, 2019 153.81 153.81 148.03 148.66 30,151 -3.73(-2.45%)
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.