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

Safehold Inc (NY: SAFE )

18.43 +0.19 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 30, 2020 314.22 315.34 302.43 309.63 36,762 -5.71(-1.81%)
Oct 29, 2020 311.74 319.39 305.00 315.34 20,866 +4.05(+1.30%)
Oct 28, 2020 307.51 312.87 307.51 311.29 17,993 -0.72(-0.23%)
Oct 27, 2020 315.93 320.37 308.28 312.01 19,875 -2.83(-0.90%)
Oct 26, 2020 314.80 319.93 311.02 314.85 25,027 -4.59(-1.44%)
Oct 23, 2020 301.62 321.91 301.44 319.44 53,410 +22.54(+7.59%)
Oct 22, 2020 296.49 303.74 291.12 296.90 23,915 +2.43(+0.82%)
Oct 21, 2020 296.72 296.94 291.32 294.47 20,314 -1.39(-0.47%)
Oct 20, 2020 296.63 301.17 293.79 295.86 25,568 +1.80(+0.61%)
Oct 19, 2020 294.15 297.62 289.11 294.06 17,556 -0.81(-0.27%)
Oct 16, 2020 297.71 302.81 294.47 294.87 22,893 -4.09(-1.37%)
Oct 15, 2020 289.38 299.01 286.73 298.97 20,979 +6.70(+2.29%)
Oct 14, 2020 296.72 296.72 291.77 292.26 18,803 -3.15(-1.07%)
Oct 13, 2020 294.20 298.16 290.49 295.41 14,618 -0.18(-0.06%)
Oct 12, 2020 291.86 296.90 289.38 295.59 12,294 +5.58(+1.92%)
Oct 09, 2020 291.86 291.86 283.40 290.01 9,690 +1.53(+0.53%)
Oct 08, 2020 282.19 290.06 278.36 288.48 19,921 +7.06(+2.51%)
Oct 07, 2020 296.13 296.13 279.40 281.42 37,324 -13.72(-4.65%)
Oct 06, 2020 295.10 302.52 289.11 295.14 35,919 +1.12(+0.38%)
Oct 05, 2020 291.41 295.14 287.85 294.02 29,807 +1.89(+0.65%)
Oct 02, 2020 279.67 293.43 278.14 292.13 39,541 +7.87(+2.77%)
Oct 01, 2020 282.41 285.20 277.73 284.25 49,246 +4.86(+1.74%)
Sep 30, 2020 278.81 284.39 275.03 279.40 43,093 -0.45(-0.16%)
Sep 29, 2020 279.80 283.00 277.19 279.85 62,471 +1.27(+0.46%)
Sep 28, 2020 260.09 279.38 259.68 278.58 61,936 +22.21(+8.66%)
Sep 25, 2020 249.27 257.93 243.48 256.36 39,510 +5.47(+2.18%)
Sep 24, 2020 239.45 251.79 237.74 250.89 55,284 +12.16(+5.09%)
Sep 23, 2020 241.29 244.88 236.42 238.73 35,558 -2.56(-1.06%)
Sep 22, 2020 236.39 242.54 233.61 241.29 46,643 +5.03(+2.13%)
Sep 21, 2020 252.95 255.73 235.14 236.26 72,545 -19.92(-7.78%)
Sep 18, 2020 261.75 262.74 254.16 256.18 240,920 -4.17(-1.60%)
Sep 17, 2020 281.09 283.33 258.58 260.36 87,885 -23.65(-8.33%)
Sep 16, 2020 280.01 287.06 278.08 284.00 93,206 +7.76(+2.81%)
Sep 15, 2020 267.81 276.60 266.50 276.24 44,935 +10.05(+3.78%)
Sep 14, 2020 262.74 268.30 262.74 266.19 65,563 +4.53(+1.73%)
Sep 11, 2020 257.26 263.05 255.82 261.66 46,954 +5.03(+1.96%)
Sep 10, 2020 264.98 268.12 255.74 256.63 43,165 -9.87(-3.70%)
Sep 09, 2020 254.84 267.40 254.84 266.50 62,066 +13.78(+5.45%)
Sep 08, 2020 262.64 262.64 252.32 252.73 45,889 -9.47(-3.61%)
Sep 04, 2020 258.25 263.36 253.58 262.20 54,597 +4.67(+1.81%)
Sep 03, 2020 245.23 260.85 245.23 257.53 86,129 +12.30(+5.01%)
Sep 02, 2020 243.12 246.04 241.38 245.23 28,730 +1.44(+0.59%)
Sep 01, 2020 247.25 249.81 241.96 243.80 35,881 -5.12(-2.06%)
Aug 31, 2020 248.24 250.89 247.03 248.91 52,440 +1.30(+0.53%)
Aug 28, 2020 242.41 248.78 240.30 247.61 26,674 +6.06(+2.51%)
Aug 27, 2020 240.07 247.39 239.52 241.56 29,658 +1.75(+0.73%)
Aug 26, 2020 239.81 244.92 238.23 239.81 31,997 -0.31(-0.13%)
Aug 25, 2020 232.53 240.12 229.03 240.12 42,517 +7.90(+3.40%)
Aug 24, 2020 233.25 233.25 228.05 232.22 29,298 +1.35(+0.58%)
Aug 21, 2020 230.83 231.59 225.27 230.88 27,499 -0.54(-0.23%)
Aug 20, 2020 224.14 233.40 223.02 231.41 24,159 +5.61(+2.48%)
Aug 19, 2020 232.00 232.00 223.38 225.80 36,153 -6.78(-2.91%)
Aug 18, 2020 241.20 241.20 231.73 232.58 20,379 -8.62(-3.57%)
Aug 17, 2020 242.32 242.32 239.04 241.20 25,135 +0.27(+0.11%)
Aug 14, 2020 238.86 242.32 236.75 240.93 26,385 +1.57(+0.66%)
Aug 13, 2020 235.23 242.32 235.23 239.36 24,388 +2.24(+0.95%)
Aug 12, 2020 239.36 242.81 234.82 237.11 28,198 -0.18(-0.08%)
Aug 11, 2020 237.65 245.63 236.84 237.29 43,526 +4.62(+1.99%)
Aug 10, 2020 229.53 235.99 228.41 232.67 57,940 +3.50(+1.53%)
Aug 07, 2020 227.64 232.49 225.89 229.17 39,065 +1.30(+0.57%)
Aug 06, 2020 227.38 231.28 226.17 227.87 24,248 -0.18(-0.08%)
Aug 05, 2020 226.66 228.45 222.42 228.05 19,745 +2.92(+1.30%)
Aug 04, 2020 218.53 226.25 214.55 225.13 27,476 +5.56(+2.53%)
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.