Skip to main content

Safehold Inc (NY: SAFE )

20.45 +0.27 (+1.34%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 19.67 19.67 19.18 19.37 717,955 -0.09(-0.46%)
Nov 29, 2023 19.24 19.65 19.21 19.45 358,321 +0.47(+2.49%)
Nov 28, 2023 19.04 19.31 18.90 18.98 417,908 -0.30(-1.53%)
Nov 27, 2023 18.99 19.43 18.85 19.28 416,747 +0.11(+0.56%)
Nov 24, 2023 19.12 19.37 18.91 19.17 455,547 +0.15(+0.78%)
Nov 22, 2023 18.81 19.19 18.73 19.02 668,940 +0.56(+3.04%)
Nov 21, 2023 18.33 18.51 17.87 18.46 482,328 -0.12(-0.64%)
Nov 20, 2023 18.44 18.62 18.23 18.58 513,277 +0.31(+1.72%)
Nov 17, 2023 18.55 18.55 18.10 18.26 452,162 -0.09(-0.48%)
Nov 16, 2023 18.98 19.13 18.32 18.35 323,725 -0.71(-3.71%)
Nov 15, 2023 18.82 19.60 18.73 19.06 559,291 +0.22(+1.15%)
Nov 14, 2023 17.53 19.01 17.45 18.84 1,432,130 +2.37(+14.39%)
Nov 13, 2023 16.46 16.61 16.17 16.47 501,648 -0.17(-1.00%)
Nov 10, 2023 16.48 16.77 16.00 16.64 661,710 +0.30(+1.87%)
Nov 09, 2023 16.87 17.03 16.28 16.34 376,663 -0.29(-1.72%)
Nov 08, 2023 16.93 17.03 16.49 16.62 324,283 -0.37(-2.20%)
Nov 07, 2023 17.26 17.35 16.56 17.00 457,710 -0.36(-2.10%)
Nov 06, 2023 17.50 17.62 17.28 17.36 497,353 -0.14(-0.79%)
Nov 03, 2023 16.79 17.76 16.67 17.50 624,068 +1.13(+6.91%)
Nov 02, 2023 16.16 16.49 15.87 16.37 552,031 +0.75(+4.79%)
Nov 01, 2023 15.74 16.02 15.10 15.62 762,209 -0.38(-2.40%)
Oct 31, 2023 16.12 16.24 15.82 16.00 432,458 -0.03(-0.18%)
Oct 30, 2023 15.42 16.14 15.18 16.03 954,350 +1.16(+7.80%)
Oct 27, 2023 15.47 15.47 14.75 14.87 299,608 -0.49(-3.20%)
Oct 26, 2023 15.12 15.50 15.12 15.36 289,995 +0.40(+2.70%)
Oct 25, 2023 15.22 15.26 14.78 14.96 382,603 -0.49(-3.18%)
Oct 24, 2023 14.99 15.49 14.99 15.45 455,936 +0.63(+4.25%)
Oct 23, 2023 14.93 15.23 14.76 14.82 553,076 -0.27(-1.76%)
Oct 20, 2023 15.38 15.61 15.06 15.09 543,944 -0.26(-1.67%)
Oct 19, 2023 15.43 15.71 15.29 15.34 325,241 -0.19(-1.20%)
Oct 18, 2023 16.17 16.26 15.45 15.53 330,546 -0.85(-5.16%)
Oct 17, 2023 16.43 16.83 16.37 16.38 338,612 -0.28(-1.65%)
Oct 16, 2023 16.33 16.79 16.17 16.65 500,959 +0.50(+3.11%)
Oct 13, 2023 16.67 16.82 15.96 16.15 435,666 -0.30(-1.79%)
Oct 12, 2023 16.95 16.95 16.31 16.44 385,794 -0.50(-2.96%)
Oct 11, 2023 17.15 17.31 16.84 16.95 354,493 -0.01(-0.06%)
Oct 10, 2023 16.23 17.11 16.16 16.96 682,575 +0.82(+5.06%)
Oct 09, 2023 15.56 16.16 15.52 16.14 339,784 +0.39(+2.50%)
Oct 06, 2023 15.66 16.07 15.46 15.75 1,183,607 -0.15(-0.93%)
Oct 05, 2023 16.51 16.54 15.69 15.89 3,475,321 -0.65(-3.92%)
Oct 04, 2023 16.50 16.60 16.10 16.54 640,322 +0.25(+1.51%)
Oct 03, 2023 16.54 17.01 16.21 16.30 652,603 -0.45(-2.70%)
Oct 02, 2023 17.51 17.51 16.36 16.75 852,675 -0.76(-4.33%)
Sep 29, 2023 17.47 17.72 17.21 17.51 466,327 +0.30(+1.77%)
Sep 28, 2023 17.07 17.50 17.02 17.20 675,491 +0.09(+0.50%)
Sep 27, 2023 17.64 17.87 17.09 17.12 361,604 -0.46(-2.60%)
Sep 26, 2023 17.79 17.91 17.47 17.57 399,131 -0.43(-2.38%)
Sep 25, 2023 17.79 18.33 17.96 18.00 472,911 +0.10(+0.54%)
Sep 22, 2023 17.90 18.05 17.79 17.91 523,367 +0.03(+0.16%)
Sep 21, 2023 18.79 18.79 17.85 17.88 584,883 -1.06(-5.60%)
Sep 20, 2023 19.01 19.37 18.86 18.94 338,891 +0.09(+0.46%)
Sep 19, 2023 18.81 19.40 18.81 18.85 652,156 +0.05(+0.26%)
Sep 18, 2023 18.70 18.83 18.26 18.80 698,930 -0.05(-0.26%)
Sep 15, 2023 18.98 19.32 18.81 18.85 3,659,857 -0.19(-1.02%)
Sep 14, 2023 18.91 19.49 18.91 19.04 561,130 +0.23(+1.24%)
Sep 13, 2023 18.76 19.17 18.73 18.81 701,844 +0.04(+0.21%)
Sep 12, 2023 18.45 18.94 18.45 18.77 491,776 +0.17(+0.89%)
Sep 11, 2023 19.26 19.34 18.59 18.61 388,306 -0.56(-2.95%)
Sep 08, 2023 19.06 19.31 18.99 19.17 531,537 +0.02(+0.10%)
Sep 07, 2023 18.61 19.22 18.41 19.15 600,705 +0.51(+2.72%)
Sep 06, 2023 18.84 19.31 18.38 18.64 1,108,426 -0.19(-1.03%)
Sep 05, 2023 20.33 20.33 18.84 18.84 1,642,420 -1.61(-7.86%)
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.