Safehold Inc. (SAFE)
NYSE: SAFE · Real-Time Price · USD
18.10
-0.16 (-0.88%)
At close: Mar 28, 2025, 4:00 PM
18.16
+0.06 (0.34%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Safehold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.38 | 18.38 | 17.75 | 18.10 | 18.10 | -0.88% | 205,553 |
| Mar 27, 2025 | 18.07 | 18.50 | 18.06 | 18.26 | 18.26 | 1.11% | 251,352 |
| Mar 26, 2025 | 17.84 | 18.20 | 17.83 | 18.06 | 18.06 | 1.52% | 243,336 |
| Mar 25, 2025 | 18.38 | 18.40 | 17.68 | 17.79 | 17.79 | -3.26% | 502,819 |
| Mar 24, 2025 | 18.33 | 18.57 | 18.28 | 18.39 | 18.39 | 0.33% | 378,051 |
| Mar 21, 2025 | 18.40 | 18.54 | 18.09 | 18.33 | 18.33 | -1.03% | 700,377 |
| Mar 20, 2025 | 18.79 | 18.89 | 18.45 | 18.52 | 18.52 | -1.54% | 212,906 |
| Mar 19, 2025 | 19.00 | 19.07 | 18.53 | 18.81 | 18.81 | -0.90% | 354,559 |
| Mar 18, 2025 | 19.07 | 19.10 | 18.81 | 18.98 | 18.98 | -0.78% | 311,102 |
| Mar 17, 2025 | 18.84 | 19.32 | 18.84 | 19.13 | 19.13 | 0.90% | 526,421 |
| Mar 14, 2025 | 18.85 | 19.05 | 18.66 | 18.96 | 18.96 | 2.10% | 380,160 |
| Mar 13, 2025 | 18.79 | 19.12 | 18.51 | 18.57 | 18.57 | -1.38% | 531,212 |
| Mar 12, 2025 | 18.99 | 18.99 | 18.46 | 18.83 | 18.83 | -1.15% | 352,822 |
| Mar 11, 2025 | 19.25 | 19.31 | 18.81 | 19.05 | 19.05 | -0.73% | 651,072 |
| Mar 10, 2025 | 18.74 | 19.53 | 18.40 | 19.19 | 19.19 | 2.90% | 590,168 |
| Mar 7, 2025 | 18.34 | 18.76 | 18.13 | 18.65 | 18.65 | 2.47% | 275,024 |
| Mar 6, 2025 | 18.61 | 18.66 | 18.10 | 18.20 | 18.20 | -2.78% | 293,214 |
| Mar 5, 2025 | 18.55 | 18.80 | 18.17 | 18.72 | 18.72 | 0.97% | 404,181 |
| Mar 4, 2025 | 18.08 | 18.98 | 18.01 | 18.54 | 18.54 | 2.37% | 582,200 |
| Mar 3, 2025 | 18.56 | 18.81 | 17.79 | 18.11 | 18.11 | -2.95% | 447,185 |
| Feb 28, 2025 | 18.29 | 18.72 | 18.23 | 18.66 | 18.66 | 2.25% | 537,553 |
| Feb 27, 2025 | 17.95 | 18.29 | 17.88 | 18.25 | 18.25 | 1.45% | 294,029 |
| Feb 26, 2025 | 17.80 | 18.01 | 17.50 | 17.99 | 17.99 | - | 354,854 |
| Feb 25, 2025 | 17.50 | 18.24 | 17.50 | 17.99 | 17.99 | 3.45% | 418,204 |
| Feb 24, 2025 | 16.86 | 17.55 | 16.60 | 17.39 | 17.39 | 3.33% | 425,476 |
| Feb 21, 2025 | 17.02 | 17.12 | 16.80 | 16.83 | 16.83 | 0.12% | 366,629 |
| Feb 20, 2025 | 16.86 | 16.99 | 16.63 | 16.81 | 16.81 | 0.54% | 375,829 |
| Feb 19, 2025 | 16.91 | 16.99 | 16.66 | 16.72 | 16.72 | -2.39% | 363,459 |
| Feb 18, 2025 | 16.94 | 17.20 | 16.74 | 17.13 | 17.13 | 0.65% | 450,436 |
| Feb 14, 2025 | 17.51 | 17.79 | 16.99 | 17.02 | 17.02 | -2.80% | 296,555 |
| Feb 13, 2025 | 17.30 | 17.85 | 16.92 | 17.51 | 17.51 | 2.22% | 466,811 |
| Feb 12, 2025 | 17.05 | 17.18 | 16.70 | 17.13 | 17.13 | -2.11% | 318,919 |
| Feb 11, 2025 | 17.40 | 17.52 | 17.09 | 17.50 | 17.50 | -0.74% | 346,221 |
| Feb 10, 2025 | 17.40 | 17.67 | 17.18 | 17.63 | 17.63 | 1.91% | 438,140 |
| Feb 7, 2025 | 17.78 | 17.79 | 16.97 | 17.30 | 17.30 | -3.14% | 544,298 |
| Feb 6, 2025 | 16.82 | 17.89 | 16.82 | 17.86 | 17.86 | 7.92% | 535,229 |
| Feb 5, 2025 | 16.74 | 16.95 | 16.49 | 16.55 | 16.55 | - | 436,359 |
| Feb 4, 2025 | 16.02 | 16.56 | 15.90 | 16.55 | 16.55 | 2.48% | 383,783 |
| Feb 3, 2025 | 16.09 | 16.31 | 15.75 | 16.15 | 16.15 | -0.37% | 520,246 |
| Jan 31, 2025 | 16.22 | 16.52 | 16.13 | 16.21 | 16.21 | -0.25% | 373,143 |
| Jan 30, 2025 | 16.15 | 16.47 | 15.89 | 16.25 | 16.25 | 3.11% | 448,236 |
| Jan 29, 2025 | 16.29 | 16.51 | 15.69 | 15.76 | 15.76 | -3.37% | 376,073 |
| Jan 28, 2025 | 16.68 | 16.89 | 16.27 | 16.31 | 16.31 | -3.20% | 535,145 |
| Jan 27, 2025 | 16.34 | 17.03 | 16.34 | 16.85 | 16.85 | 3.95% | 423,618 |
| Jan 24, 2025 | 15.93 | 16.63 | 15.93 | 16.21 | 16.21 | 1.06% | 423,340 |
| Jan 23, 2025 | 16.10 | 16.23 | 15.71 | 16.04 | 16.04 | -0.50% | 1,374,621 |
| Jan 22, 2025 | 16.66 | 16.66 | 16.10 | 16.12 | 16.12 | -4.05% | 456,921 |
| Jan 21, 2025 | 17.11 | 17.22 | 16.71 | 16.80 | 16.80 | -1.18% | 369,693 |
| Jan 17, 2025 | 17.35 | 17.35 | 16.95 | 17.00 | 17.00 | -0.53% | 315,803 |
| Jan 16, 2025 | 16.83 | 17.11 | 16.59 | 17.09 | 17.09 | 1.36% | 566,079 |