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 (%)
Dec 31, 2020 326.87 326.87 326.87 18,169 +0.73(+0.22%)
Dec 30, 2020 322.72 330.01 321.24 326.14 18,209 +1.84(+0.57%)
Dec 29, 2020 329.56 330.69 321.10 324.30 16,717 -3.87(-1.18%)
Dec 28, 2020 331.90 332.94 325.06 328.17 21,678 -4.77(-1.43%)
Dec 24, 2020 331.63 333.88 327.09 332.94 5,578 +4.32(+1.31%)
Dec 23, 2020 329.47 339.37 326.91 328.62 18,992 -0.72(-0.22%)
Dec 22, 2020 323.98 329.56 321.57 329.34 16,374 +6.70(+2.08%)
Dec 21, 2020 310.12 323.80 307.56 322.63 19,249 +8.23(+2.62%)
Dec 18, 2020 333.34 337.84 313.95 314.40 91,284 -18.00(-5.41%)
Dec 17, 2020 325.69 333.97 322.59 332.39 31,184 +8.37(+2.58%)
Dec 16, 2020 327.36 327.36 321.15 324.03 14,763 +0.45(+0.14%)
Dec 15, 2020 313.59 326.19 313.59 323.58 27,302 +11.07(+3.54%)
Dec 14, 2020 311.70 323.80 311.65 312.51 30,954 +2.88(+0.93%)
Dec 11, 2020 310.93 314.62 306.62 309.63 10,268 -2.43(-0.78%)
Dec 10, 2020 304.73 313.68 303.33 312.06 17,526 +4.90(+1.60%)
Dec 09, 2020 319.75 321.51 304.91 307.15 26,499 -10.35(-3.26%)
Dec 08, 2020 311.97 324.07 311.97 317.50 33,076 +3.46(+1.10%)
Dec 07, 2020 306.35 314.08 303.38 314.04 18,874 +7.38(+2.41%)
Dec 04, 2020 302.70 310.24 299.24 306.66 20,959 +4.41(+1.46%)
Dec 03, 2020 293.79 304.28 291.77 302.25 23,920 +8.10(+2.75%)
Dec 02, 2020 288.03 299.60 287.99 294.15 47,662 -13.45(-4.37%)
Dec 01, 2020 309.54 312.51 302.57 307.61 14,868 +1.35(+0.44%)
Nov 30, 2020 298.70 306.68 295.41 306.25 27,273 +5.85(+1.95%)
Nov 27, 2020 301.44 303.92 297.03 300.41 9,379 +0.76(+0.25%)
Nov 25, 2020 292.85 302.57 291.36 299.64 29,627 +4.50(+1.52%)
Nov 24, 2020 313.50 314.67 294.69 295.14 29,847 -15.93(-5.12%)
Nov 23, 2020 308.19 317.64 305.94 311.07 23,248 +6.75(+2.22%)
Nov 20, 2020 301.80 307.43 298.61 304.32 15,825 +0.36(+0.12%)
Nov 19, 2020 301.22 305.71 298.56 303.96 17,810 +3.82(+1.27%)
Nov 18, 2020 312.64 313.95 299.51 300.14 29,024 -9.58(-3.09%)
Nov 17, 2020 308.37 312.15 303.65 309.72 29,634 +2.66(+0.86%)
Nov 16, 2020 300.72 308.19 295.46 307.06 34,473 +7.87(+2.63%)
Nov 13, 2020 304.41 310.57 296.09 299.19 34,406 -2.52(-0.83%)
Nov 12, 2020 317.77 317.77 294.99 301.71 52,065 -12.37(-3.94%)
Nov 11, 2020 287.94 323.94 284.57 314.08 144,064 +24.93(+8.62%)
Nov 10, 2020 285.69 296.94 285.22 289.16 70,680 +0.81(+0.28%)
Nov 09, 2020 317.50 328.21 286.59 288.35 68,196 -15.21(-5.01%)
Nov 06, 2020 309.81 310.17 302.57 303.56 18,181 -5.58(-1.80%)
Nov 05, 2020 323.80 323.87 308.55 309.13 28,530 -10.30(-3.23%)
Nov 04, 2020 309.18 326.25 309.18 319.44 18,232 +10.12(+3.27%)
Nov 03, 2020 304.19 310.35 300.00 309.31 22,243 +7.38(+2.44%)
Nov 02, 2020 313.99 315.85 300.05 301.94 27,512 -7.69(-2.48%)
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%)
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.