Safehold Inc. SAFE
NYSE · United States · Finance
$11.75-0.02 (-0.17%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.80 | +0.22% | $11.75 | $11.87 | $11.60 | 253.39K |
| 2026-09-30 | $11.77 | -1.92% | $11.92 | $12.02 | $11.75 | 877.00K |
| 2026-09-29 | $12.00 | -1.72% | $12.21 | $12.32 | $11.90 | 712.10K |
| 2026-09-28 | $12.21 | -0.41% | $12.17 | $12.26 | $11.93 | 679.80K |
| 2026-09-25 | $12.26 | -0.97% | $12.40 | $12.49 | $12.21 | 550.30K |
| 2026-09-24 | $12.38 | -4.11% | $12.77 | $12.87 | $12.38 | 728.70K |
| 2026-09-23 | $12.91 | -4.01% | $13.42 | $13.42 | $12.88 | 443.40K |
| 2026-09-22 | $13.45 | +0.37% | $13.51 | $13.58 | $13.28 | 463.50K |
| 2026-09-21 | $13.40 | +1.98% | $13.22 | $13.54 | $13.17 | 574.20K |
| 2026-09-18 | $13.14 | -3.10% | $13.53 | $13.77 | $13.05 | 1.33M |
| 2026-09-17 | $13.56 | -1.88% | $13.88 | $13.88 | $13.50 | 528.80K |
| 2026-09-16 | $13.82 | +0.29% | $13.81 | $13.97 | $13.73 | 617.70K |
| 2026-09-15 | $13.78 | -0.51% | $13.90 | $13.90 | $13.69 | 562.40K |
| 2026-09-14 | $13.85 | -1.28% | $13.88 | $14.07 | $13.77 | 518.20K |
| 2026-09-11 | $14.03 | -2.30% | $14.52 | $14.52 | $13.99 | 497.40K |
| 2026-09-10 | $14.36 | -1.78% | $14.54 | $14.57 | $14.24 | 302.80K |
| 2026-09-09 | $14.62 | -0.48% | $14.71 | $14.71 | $14.45 | 369.90K |
| 2026-09-08 | $14.69 | -2.84% | $15.13 | $15.27 | $14.45 | 415.70K |
| 2026-09-04 | $15.12 | +0.40% | $15.03 | $15.36 | $15.00 | 254.70K |
| 2026-09-03 | $15.06 | -1.50% | $15.52 | $15.52 | $15.05 | 225.80K |
| 2026-09-02 | $15.29 | +0.59% | $15.31 | $15.45 | $15.15 | 256.60K |
| 2026-09-01 | $15.20 | +0.40% | $15.06 | $15.31 | $15.06 | 253.30K |
| 2026-08-31 | $15.14 | -1.50% | $15.25 | $15.25 | $15.04 | 414.20K |
| 2026-08-28 | $15.37 | +0.13% | $15.41 | $15.58 | $15.32 | 276.60K |
| 2026-08-27 | $15.35 | 0.00% | $15.24 | $15.43 | $15.24 | 217.70K |
| 2026-08-26 | $15.35 | -0.90% | $15.50 | $15.63 | $15.35 | 210.90K |
| 2026-08-25 | $15.49 | -0.26% | $15.56 | $15.57 | $15.38 | 172.80K |
| 2026-08-24 | $15.53 | +1.04% | $15.37 | $15.68 | $15.34 | 242.80K |
| 2026-08-21 | $15.37 | 0.00% | $15.39 | $15.52 | $15.21 | 223.00K |
| 2026-08-20 | $15.37 | +1.12% | $15.06 | $15.44 | $15.05 | 219.40K |
| 2026-08-19 | $15.20 | +2.70% | $14.95 | $15.21 | $14.94 | 343.40K |
| 2026-08-18 | $14.80 | -1.20% | $15.03 | $15.05 | $14.79 | 221.10K |
| 2026-08-17 | $14.98 | -1.77% | $15.20 | $15.22 | $14.87 | 341.10K |
| 2026-08-14 | $15.25 | -1.42% | $15.45 | $15.61 | $15.22 | 234.30K |
| 2026-08-13 | $15.47 | +0.85% | $15.42 | $15.72 | $15.38 | 190.00K |
| 2026-08-12 | $15.34 | +0.26% | $15.43 | $15.54 | $15.19 | 234.50K |
| 2026-08-11 | $15.30 | -1.03% | $15.52 | $15.70 | $15.29 | 265.30K |
| 2026-08-10 | $15.46 | -5.10% | $16.12 | $16.23 | $15.43 | 317.20K |
| 2026-08-07 | $16.29 | +1.88% | $15.98 | $16.35 | $15.98 | 259.30K |
| 2026-08-06 | $15.99 | -1.24% | $16.34 | $16.34 | $15.98 | 287.70K |
| 2026-08-05 | $16.19 | -1.34% | $16.36 | $16.43 | $15.99 | 264.70K |
| 2026-08-04 | $16.41 | -0.24% | $16.26 | $16.48 | $16.16 | 297.40K |
| 2026-08-03 | $16.45 | +1.67% | $16.33 | $16.60 | $15.92 | 396.80K |
| 2026-07-31 | $16.18 | +2.15% | $16.48 | $16.69 | $16.07 | 403.40K |
| 2026-07-30 | $15.84 | -3.12% | $16.36 | $16.36 | $15.73 | 300.20K |
| 2026-07-29 | $16.35 | -1.80% | $16.65 | $16.79 | $16.31 | 179.20K |
| 2026-07-28 | $16.65 | -0.06% | $16.82 | $16.94 | $16.65 | 219.30K |
| 2026-07-27 | $16.66 | +0.60% | $16.60 | $16.82 | $16.59 | 248.70K |
| 2026-07-24 | $16.56 | +3.11% | $16.30 | $16.64 | $16.19 | 241.70K |
| 2026-07-23 | $16.06 | -3.60% | $16.45 | $16.64 | $15.87 | 426.50K |
| 2026-07-22 | $16.66 | -0.30% | $16.65 | $16.72 | $16.47 | 219.90K |
| 2026-07-21 | $16.71 | +1.95% | $16.34 | $16.72 | $16.34 | 335.60K |
| 2026-07-20 | $16.39 | -4.15% | $17.05 | $17.10 | $16.34 | 333.10K |
| 2026-07-17 | $17.10 | -0.41% | $17.14 | $17.45 | $16.89 | 360.70K |
| 2026-07-16 | $17.17 | +3.37% | $16.72 | $17.22 | $16.72 | 299.00K |
| 2026-07-15 | $16.61 | +1.03% | $16.41 | $16.89 | $16.41 | 312.80K |
| 2026-07-14 | $16.44 | +0.55% | $16.46 | $16.53 | $16.25 | 187.70K |
| 2026-07-13 | $16.35 | +1.49% | $16.16 | $16.50 | $16.16 | 284.40K |
| 2026-07-10 | $16.11 | -1.29% | $16.43 | $16.52 | $15.89 | 199.80K |
| 2026-07-09 | $16.32 | +2.26% | $16.03 | $16.40 | $15.96 | 244.90K |
| 2026-07-08 | $15.96 | -0.50% | $15.91 | $16.12 | $15.85 | 266.90K |
| 2026-07-07 | $16.04 | +0.50% | $16.07 | $16.31 | $15.96 | 367.70K |
| 2026-07-06 | $15.96 | -2.62% | $16.45 | $16.56 | $15.95 | 300.70K |
| 2026-07-02 | $16.39 | +4.73% | $15.80 | $16.40 | $15.80 | 249.10K |
| 2026-07-01 | $15.65 | -0.32% | $15.74 | $15.86 | $15.65 | 284.60K |
| 2026-06-30 | $15.70 | -3.44% | $16.08 | $16.14 | $15.69 | 373.30K |
| 2026-06-29 | $16.26 | -1.09% | $16.26 | $16.38 | $16.17 | 420.40K |
| 2026-06-26 | $16.44 | +4.78% | $15.53 | $16.47 | $15.53 | 1.21M |
| 2026-06-25 | $15.69 | -0.32% | $15.86 | $15.96 | $15.48 | 306.80K |
| 2026-06-24 | $15.74 | +1.35% | $15.77 | $15.98 | $15.68 | 463.60K |
| 2026-06-23 | $15.53 | +2.10% | $15.29 | $15.60 | $15.28 | 297.80K |
| 2026-06-22 | $15.21 | -0.85% | $15.25 | $15.43 | $15.16 | 386.20K |
| 2026-06-18 | $15.34 | +3.16% | $15.00 | $15.36 | $15.00 | 646.90K |
| 2026-06-17 | $14.87 | -5.23% | $15.59 | $15.79 | $14.72 | 406.00K |
| 2026-06-16 | $15.69 | 0.00% | $15.83 | $16.07 | $15.35 | 350.70K |
| 2026-06-15 | $15.69 | -0.76% | $15.91 | $15.97 | $15.54 | 317.90K |
| 2026-06-12 | $15.81 | -1.74% | $16.11 | $16.29 | $15.78 | 375.80K |
| 2026-06-11 | $16.09 | +2.16% | $15.95 | $16.21 | $15.85 | 365.80K |
| 2026-06-10 | $15.75 | -0.51% | $15.95 | $16.07 | $15.73 | 267.60K |
| 2026-06-09 | $15.83 | +1.21% | $15.82 | $16.32 | $15.77 | 478.20K |
| 2026-06-08 | $15.64 | +1.03% | $15.49 | $15.80 | $15.47 | 258.60K |
| 2026-06-05 | $15.48 | +1.84% | $15.16 | $15.54 | $15.16 | 290.80K |
| 2026-06-04 | $15.20 | +2.15% | $15.16 | $15.41 | $15.02 | 397.20K |
| 2026-06-03 | $14.88 | -1.46% | $14.99 | $15.14 | $14.88 | 301.40K |
| 2026-06-02 | $15.10 | +2.79% | $14.69 | $15.27 | $14.69 | 335.70K |
| 2026-06-01 | $14.69 | -1.87% | $14.89 | $15.09 | $14.57 | 418.00K |
| 2026-05-29 | $14.97 | -1.19% | $14.99 | $15.12 | $14.92 | 360.30K |
| 2026-05-28 | $15.15 | +1.13% | $14.91 | $15.24 | $14.87 | 284.60K |
| 2026-05-27 | $14.98 | +1.97% | $14.85 | $15.10 | $14.77 | 266.90K |
| 2026-05-26 | $14.69 | +0.20% | $14.65 | $14.76 | $14.57 | 277.60K |