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 (%)
Jul 31, 2020 225.18 227.02 218.13 226.30 28,413 +0.99(+0.44%)
Jul 30, 2020 222.48 230.34 220.62 225.31 28,126 -1.08(-0.48%)
Jul 29, 2020 219.25 226.66 219.25 226.39 16,232 +8.35(+3.83%)
Jul 28, 2020 215.21 223.34 213.37 218.04 19,733 +1.79(+0.83%)
Jul 27, 2020 223.47 223.47 213.19 216.25 45,355 -2.29(-1.05%)
Jul 24, 2020 225.49 227.15 216.74 218.53 52,346 -8.75(-3.85%)
Jul 23, 2020 237.78 241.33 218.76 227.28 94,005 -14.05(-5.82%)
Jul 22, 2020 234.42 242.59 233.97 241.33 19,490 +5.34(+2.26%)
Jul 21, 2020 240.39 241.33 234.20 235.99 18,453 -0.72(-0.30%)
Jul 20, 2020 235.05 238.50 232.29 236.71 15,107 +0.85(+0.36%)
Jul 17, 2020 236.31 239.62 233.75 235.86 14,329 +0.40(+0.17%)
Jul 16, 2020 237.38 242.00 231.73 235.45 29,251 -2.83(-1.19%)
Jul 15, 2020 243.44 246.13 237.20 238.28 22,097 -0.09(-0.04%)
Jul 14, 2020 233.34 238.68 231.14 238.37 18,261 +5.61(+2.41%)
Jul 13, 2020 240.34 244.16 232.49 232.76 27,885 -4.04(-1.71%)
Jul 10, 2020 235.99 238.19 232.04 236.80 20,390 +1.39(+0.59%)
Jul 09, 2020 241.96 241.96 230.78 235.41 41,342 -5.56(-2.31%)
Jul 08, 2020 241.20 242.00 234.73 240.97 22,382 +0.22(+0.09%)
Jul 07, 2020 247.25 250.84 240.30 240.75 22,075 -9.47(-3.78%)
Jul 06, 2020 261.66 261.66 248.78 250.22 36,236 -5.43(-2.12%)
Jul 02, 2020 268.93 268.93 254.57 255.65 31,243 -8.21(-3.11%)
Jul 01, 2020 257.93 265.79 255.20 263.86 30,183 +5.88(+2.28%)
Jun 30, 2020 251.92 260.20 251.92 257.98 29,556 +7.36(+2.94%)
Jun 29, 2020 248.82 259.37 246.25 250.62 37,622 +4.81(+1.96%)
Jun 26, 2020 267.06 267.06 245.45 245.81 163,026 -21.70(-8.11%)
Jun 25, 2020 268.22 271.94 262.76 267.51 37,393 -2.69(-0.99%)
Jun 24, 2020 276.14 282.58 262.27 270.19 46,075 -9.13(-3.27%)
Jun 23, 2020 292.38 294.40 275.47 279.32 55,490 -11.59(-3.98%)
Jun 22, 2020 288.85 295.29 286.90 290.91 48,639 +1.97(+0.68%)
Jun 19, 2020 298.20 298.47 282.09 288.94 101,092 -6.35(-2.15%)
Jun 18, 2020 292.20 296.05 287.67 295.29 45,077 -0.05(-0.02%)
Jun 17, 2020 293.05 300.57 292.36 295.34 44,513 +3.71(+1.27%)
Jun 16, 2020 295.25 297.44 288.94 291.62 39,031 +4.88(+1.70%)
Jun 15, 2020 272.70 292.02 271.04 286.75 53,511 +12.71(+4.64%)
Jun 12, 2020 275.96 279.59 270.46 274.04 37,772 +9.26(+3.50%)
Jun 11, 2020 264.55 271.44 260.58 264.78 35,531 -10.33(-3.76%)
Jun 10, 2020 279.81 283.08 272.32 275.11 31,870 -4.65(-1.66%)
Jun 09, 2020 268.40 288.45 268.40 279.77 59,015 +8.23(+3.03%)
Jun 08, 2020 278.65 279.81 268.67 271.53 32,374 -2.55(-0.93%)
Jun 05, 2020 279.32 281.84 271.09 274.08 33,079 +4.56(+1.69%)
Jun 04, 2020 268.71 273.19 265.76 269.52 21,894 -2.73(-1.00%)
Jun 03, 2020 255.02 274.85 255.02 272.25 59,725 +21.25(+8.47%)
Jun 02, 2020 245.81 254.71 245.18 251.00 34,339 +6.04(+2.47%)
Jun 01, 2020 245.18 249.46 241.33 244.96 32,837 -0.18(-0.07%)
May 29, 2020 240.75 246.61 234.94 245.14 50,401 +3.04(+1.26%)
May 28, 2020 239.37 247.69 237.49 242.09 25,777 +4.25(+1.79%)
May 27, 2020 245.09 246.08 224.71 237.84 33,908 -2.82(-1.17%)
May 26, 2020 233.10 244.98 233.10 240.66 31,757 +12.35(+5.41%)
May 22, 2020 225.05 229.16 221.96 228.31 14,125 +3.71(+1.65%)
May 21, 2020 223.88 228.72 221.51 224.60 15,552 -1.39(-0.61%)
May 20, 2020 220.22 226.61 216.17 225.99 28,964 +10.96(+5.10%)
May 19, 2020 221.92 226.75 214.31 215.03 32,950 -8.10(-3.63%)
May 18, 2020 223.66 229.75 220.98 223.12 32,164 +6.80(+3.14%)
May 15, 2020 212.39 217.35 208.81 216.32 14,460 +6.76(+3.22%)
May 14, 2020 206.08 217.53 203.44 209.57 36,223 -0.45(-0.21%)
May 13, 2020 216.86 216.99 201.43 210.01 29,185 -4.79(-2.23%)
May 12, 2020 223.84 223.84 211.85 214.80 23,683 -8.95(-4.00%)
May 11, 2020 226.39 227.15 220.24 223.75 32,702 -6.53(-2.84%)
May 08, 2020 232.65 236.59 229.12 230.28 28,899 -0.13(-0.06%)
May 07, 2020 232.56 237.22 229.95 230.42 19,823 +2.64(+1.16%)
May 06, 2020 236.46 238.96 227.15 227.78 18,342 -8.32(-3.52%)
May 05, 2020 235.83 246.93 232.92 236.10 24,838 +3.71(+1.60%)
May 04, 2020 229.12 236.10 228.63 232.38 22,821 -2.01(-0.86%)
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.