Safehold Inc. (SAFE)
NYSE: SAFE · Real-Time Price · USD
16.30
+0.37 (2.32%)
Sep 5, 2025, 4:00 PM - Market closed
Safehold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.08 | 16.35 | 16.06 | 16.30 | 16.30 | 2.32% | 553,615 |
| Sep 4, 2025 | 16.40 | 16.40 | 15.84 | 15.93 | 15.93 | -1.67% | 309,422 |
| Sep 3, 2025 | 15.97 | 16.27 | 15.88 | 16.20 | 16.20 | 1.31% | 493,944 |
| Sep 2, 2025 | 15.90 | 16.30 | 15.73 | 15.99 | 15.99 | -2.86% | 396,194 |
| Aug 29, 2025 | 16.05 | 16.54 | 16.05 | 16.46 | 16.46 | 2.55% | 398,381 |
| Aug 28, 2025 | 16.12 | 16.18 | 15.77 | 16.05 | 16.05 | -0.43% | 209,414 |
| Aug 27, 2025 | 15.91 | 16.17 | 15.91 | 16.12 | 16.12 | 1.51% | 170,129 |
| Aug 26, 2025 | 16.00 | 16.11 | 15.84 | 15.88 | 15.88 | -0.81% | 292,191 |
| Aug 25, 2025 | 16.10 | 16.20 | 15.98 | 16.01 | 16.01 | -1.23% | 247,434 |
| Aug 22, 2025 | 15.57 | 16.43 | 15.57 | 16.21 | 16.21 | 4.92% | 450,320 |
| Aug 21, 2025 | 15.71 | 15.94 | 15.40 | 15.45 | 15.45 | -2.59% | 232,302 |
| Aug 20, 2025 | 15.84 | 16.21 | 15.84 | 15.86 | 15.86 | -0.19% | 295,962 |
| Aug 19, 2025 | 15.45 | 15.96 | 15.35 | 15.89 | 15.89 | 3.92% | 473,358 |
| Aug 18, 2025 | 15.29 | 15.48 | 15.24 | 15.29 | 15.29 | 0.26% | 359,807 |
| Aug 15, 2025 | 15.55 | 15.56 | 15.22 | 15.25 | 15.25 | -1.61% | 445,292 |
| Aug 14, 2025 | 15.16 | 15.54 | 14.97 | 15.50 | 15.50 | 0.71% | 988,741 |
| Aug 13, 2025 | 14.74 | 15.39 | 14.71 | 15.39 | 15.39 | 5.34% | 681,044 |
| Aug 12, 2025 | 14.15 | 14.70 | 14.05 | 14.61 | 14.61 | 4.28% | 446,471 |
| Aug 11, 2025 | 14.05 | 14.43 | 13.96 | 14.01 | 14.01 | 0.07% | 479,204 |
| Aug 8, 2025 | 13.43 | 14.05 | 13.43 | 14.00 | 14.00 | 2.19% | 687,555 |
| Aug 7, 2025 | 14.33 | 14.33 | 13.66 | 13.70 | 13.70 | -2.63% | 492,024 |
| Aug 6, 2025 | 14.01 | 14.40 | 13.93 | 14.07 | 14.07 | -1.26% | 549,419 |
| Aug 5, 2025 | 14.24 | 14.38 | 14.05 | 14.25 | 14.25 | 0.71% | 460,839 |
| Aug 4, 2025 | 14.10 | 14.40 | 13.99 | 14.15 | 14.15 | 0.43% | 591,245 |
| Aug 1, 2025 | 14.11 | 14.52 | 13.87 | 14.09 | 14.09 | 0.71% | 824,578 |
| Jul 31, 2025 | 13.93 | 14.13 | 13.77 | 13.99 | 13.99 | -0.71% | 548,710 |
| Jul 30, 2025 | 14.60 | 14.64 | 14.05 | 14.09 | 14.09 | -3.36% | 412,514 |
| Jul 29, 2025 | 14.53 | 14.76 | 14.30 | 14.58 | 14.58 | 1.25% | 475,499 |
| Jul 28, 2025 | 14.72 | 14.73 | 14.36 | 14.40 | 14.40 | -2.31% | 419,525 |
| Jul 25, 2025 | 14.91 | 14.91 | 14.59 | 14.74 | 14.74 | -1.14% | 403,405 |
| Jul 24, 2025 | 15.13 | 15.21 | 14.91 | 14.91 | 14.91 | -2.74% | 353,160 |
| Jul 23, 2025 | 15.31 | 15.38 | 15.13 | 15.33 | 15.33 | 0.13% | 280,632 |
| Jul 22, 2025 | 14.72 | 15.43 | 14.72 | 15.31 | 15.31 | 4.01% | 353,528 |
| Jul 21, 2025 | 14.92 | 15.01 | 14.67 | 14.72 | 14.72 | -0.07% | 259,047 |
| Jul 18, 2025 | 15.15 | 15.23 | 14.65 | 14.73 | 14.73 | -2.13% | 279,441 |
| Jul 17, 2025 | 15.20 | 15.29 | 15.00 | 15.05 | 15.05 | -0.86% | 297,437 |
| Jul 16, 2025 | 15.06 | 15.23 | 14.91 | 15.18 | 15.18 | 1.40% | 340,251 |
| Jul 15, 2025 | 15.55 | 15.64 | 14.97 | 14.97 | 14.97 | -3.11% | 311,768 |
| Jul 14, 2025 | 15.34 | 15.51 | 15.20 | 15.45 | 15.45 | 0.65% | 318,736 |
| Jul 11, 2025 | 15.43 | 15.56 | 15.22 | 15.35 | 15.35 | -1.60% | 359,883 |
| Jul 10, 2025 | 15.46 | 15.98 | 15.43 | 15.60 | 15.60 | 0.78% | 383,958 |
| Jul 9, 2025 | 15.36 | 15.59 | 15.25 | 15.48 | 15.48 | 0.91% | 398,249 |
| Jul 8, 2025 | 15.40 | 15.58 | 15.08 | 15.34 | 15.34 | -0.71% | 479,297 |
| Jul 7, 2025 | 15.70 | 15.75 | 15.38 | 15.45 | 15.45 | -1.53% | 393,324 |
| Jul 3, 2025 | 16.09 | 16.09 | 15.54 | 15.69 | 15.69 | -0.76% | 237,050 |
| Jul 2, 2025 | 15.75 | 16.02 | 15.72 | 15.81 | 15.81 | -0.25% | 400,576 |
| Jul 1, 2025 | 15.43 | 16.16 | 15.39 | 15.85 | 15.85 | 1.86% | 606,781 |
| Jun 30, 2025 | 15.71 | 15.71 | 15.13 | 15.56 | 15.56 | -1.27% | 519,328 |
| Jun 27, 2025 | 15.99 | 16.10 | 15.59 | 15.76 | 15.58 | -1.87% | 968,283 |
| Jun 26, 2025 | 15.30 | 16.09 | 15.25 | 16.06 | 15.88 | 6.15% | 543,863 |