Safehold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	15.81	15.86	15.49	15.69	15.69	-0.38%	243,993
Apr 30, 2025	15.43	15.88	15.01	15.75	15.75	0.83%	358,158
Apr 29, 2025	15.34	15.91	15.23	15.62	15.62	1.17%	269,637
Apr 28, 2025	15.04	15.46	15.04	15.44	15.44	2.18%	271,653
Apr 25, 2025	15.29	15.29	14.92	15.11	15.11	-1.56%	216,267
Apr 24, 2025	15.30	15.45	15.06	15.35	15.35	0.66%	415,513
Apr 23, 2025	15.23	15.51	14.76	15.25	15.25	1.67%	482,933
Apr 22, 2025	14.86	15.01	14.36	15.00	15.00	2.32%	582,107
Apr 21, 2025	15.15	15.23	14.56	14.66	14.66	-4.12%	365,403
Apr 17, 2025	15.12	15.61	15.12	15.29	15.29	0.72%	319,877
Apr 16, 2025	15.10	15.65	15.10	15.18	15.18	0.53%	314,542
Apr 15, 2025	15.08	15.37	15.00	15.10	15.10	0.20%	378,171
Apr 14, 2025	14.50	15.32	14.46	15.07	15.07	5.90%	794,131
Apr 11, 2025	15.03	15.11	13.68	14.23	14.23	-5.76%	1,671,366
Apr 10, 2025	15.70	15.81	14.61	15.10	15.10	-5.15%	443,113
Apr 9, 2025	14.78	16.20	14.24	15.92	15.92	5.57%	629,997
Apr 8, 2025	16.91	17.06	14.92	15.08	15.08	-8.99%	536,321
Apr 7, 2025	17.21	18.07	16.33	16.57	16.57	-6.38%	618,776
Apr 4, 2025	17.62	18.16	17.16	17.70	17.70	-0.62%	929,285
Apr 3, 2025	18.10	18.61	17.77	17.81	17.81	-2.89%	445,546
Apr 2, 2025	18.17	18.38	18.09	18.34	18.34	0.27%	210,669
Apr 1, 2025	19.04	19.21	18.02	18.29	18.29	-2.30%	517,539
Mar 31, 2025	18.07	18.88	18.07	18.72	18.72	3.43%	571,807
Mar 28, 2025	18.38	18.38	17.75	18.10	17.93	-0.88%	205,553
Mar 27, 2025	18.07	18.50	18.06	18.26	18.09	1.11%	251,352
Mar 26, 2025	17.84	18.20	17.83	18.06	17.89	1.52%	243,336
Mar 25, 2025	18.38	18.40	17.68	17.79	17.62	-3.26%	502,819
Mar 24, 2025	18.33	18.57	18.28	18.39	18.22	0.33%	378,051
Mar 21, 2025	18.40	18.54	18.09	18.33	18.16	-1.03%	700,377
Mar 20, 2025	18.79	18.89	18.45	18.52	18.35	-1.54%	212,906
Mar 19, 2025	19.00	19.07	18.53	18.81	18.63	-0.90%	354,559
Mar 18, 2025	19.07	19.10	18.81	18.98	18.80	-0.78%	311,102
Mar 17, 2025	18.84	19.32	18.84	19.13	18.95	0.90%	526,421
Mar 14, 2025	18.85	19.05	18.66	18.96	18.78	2.10%	380,160
Mar 13, 2025	18.79	19.12	18.51	18.57	18.40	-1.38%	531,212
Mar 12, 2025	18.99	18.99	18.46	18.83	18.65	-1.15%	352,822
Mar 11, 2025	19.25	19.31	18.81	19.05	18.87	-0.73%	651,072
Mar 10, 2025	18.74	19.53	18.40	19.19	19.01	2.90%	590,168
Mar 7, 2025	18.34	18.76	18.13	18.65	18.48	2.47%	275,024
Mar 6, 2025	18.61	18.66	18.10	18.20	18.03	-2.78%	293,214
Mar 5, 2025	18.55	18.80	18.17	18.72	18.55	0.97%	404,181
Mar 4, 2025	18.08	18.98	18.01	18.54	18.37	2.37%	582,200
Mar 3, 2025	18.56	18.81	17.79	18.11	17.94	-2.95%	447,185
Feb 28, 2025	18.29	18.72	18.23	18.66	18.49	2.25%	537,553
Feb 27, 2025	17.95	18.29	17.88	18.25	18.08	1.45%	294,029
Feb 26, 2025	17.80	18.01	17.50	17.99	17.82	-	354,854
Feb 25, 2025	17.50	18.24	17.50	17.99	17.82	3.45%	418,204
Feb 24, 2025	16.86	17.55	16.60	17.39	17.23	3.33%	425,476
Feb 21, 2025	17.02	17.12	16.80	16.83	16.67	0.12%	366,629
Feb 20, 2025	16.86	16.99	16.63	16.81	16.65	0.54%	375,829