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

Safehold Inc (NY: SAFE )

18.21 -0.18 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Jan 03, 2022 364.91 366.89 357.36 364.41 35,514 +1.09(+0.30%)
Dec 31, 2021 358.77 364.91 358.18 363.32 22,291 +6.14(+1.72%)
Dec 30, 2021 355.13 358.86 354.14 357.18 29,232 +3.95(+1.12%)
Dec 29, 2021 352.77 353.80 347.75 353.23 17,599 +1.77(+0.50%)
Dec 28, 2021 351.41 353.55 348.51 351.46 18,079 +0.18(+0.05%)
Dec 27, 2021 346.87 352.32 346.64 351.28 20,465 +5.86(+1.70%)
Dec 23, 2021 345.28 345.96 341.36 345.42 16,932 +1.63(+0.48%)
Dec 22, 2021 339.06 345.56 338.98 343.79 32,525 +5.95(+1.76%)
Dec 21, 2021 327.08 338.61 325.78 337.84 31,476 +14.12(+4.36%)
Dec 20, 2021 324.44 325.58 317.86 323.72 27,870 -2.77(-0.85%)
Dec 17, 2021 327.44 337.88 325.90 326.49 162,766 -0.63(-0.19%)
Dec 16, 2021 336.11 336.11 324.94 327.12 33,571 -6.22(-1.87%)
Dec 15, 2021 322.26 334.89 317.50 333.34 40,924 +10.67(+3.31%)
Dec 14, 2021 328.53 328.53 321.95 322.67 27,026 -6.31(-1.92%)
Dec 13, 2021 323.54 330.71 317.77 328.98 34,505 +4.27(+1.31%)
Dec 10, 2021 334.43 335.84 323.85 324.72 23,512 -6.49(-1.96%)
Dec 09, 2021 336.16 336.16 331.16 331.21 23,147 -5.77(-1.71%)
Dec 08, 2021 336.93 342.47 334.98 336.98 19,856 +1.09(+0.32%)
Dec 07, 2021 339.88 341.47 334.16 335.88 24,365 +1.50(+0.45%)
Dec 06, 2021 328.76 337.29 327.24 334.39 35,150 +9.13(+2.81%)
Dec 03, 2021 326.08 327.03 321.72 325.26 29,014 -0.18(-0.06%)
Dec 02, 2021 315.55 327.62 314.64 325.44 28,149 +11.76(+3.75%)
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.