Safehold Inc. SAFE
NYSE · Amerika Birleşik Devletleri · Finans
$11,75-0,02 (-%0,17)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |