Skip to main content
logo
Safehold Inc. (SAFE)
NYSE: SAFE · Real-Time Price · USD
15.05
+0.03 (0.20%)
Oct 8, 2025, 11:15 AM EDT - Market open

Safehold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202515.1315.3315.0015.0215.02-0.99%288,487
Oct 6, 202515.4115.4915.0615.1715.17-1.81%511,862
Oct 3, 202515.5015.8515.4415.4515.450.06%290,046
Oct 2, 202515.5915.6015.3015.4415.44-1.03%266,410
Oct 1, 202515.4715.7015.4015.6015.600.71%281,008
Sep 30, 202515.3915.5015.2815.4915.49-0.45%256,305
Sep 29, 202515.6915.6915.4415.5615.38-0.95%412,999
Sep 26, 202515.4015.7115.3615.7115.532.41%281,392
Sep 25, 202515.5815.6715.2315.3415.17-1.67%359,060
Sep 24, 202516.0516.1315.5915.6015.42-3.23%333,545
Sep 23, 202516.1716.3116.0416.1215.940.25%299,669
Sep 22, 202516.1916.4115.9616.0815.90-1.35%299,435
Sep 19, 202516.6616.7116.1616.3016.12-2.40%848,617
Sep 18, 202516.4216.8316.3816.7016.511.77%255,507
Sep 17, 202516.3817.1616.2516.4116.230.67%388,095
Sep 16, 202516.3816.4016.0616.3016.12-0.43%285,849
Sep 15, 202516.6916.7516.2716.3716.19-0.67%336,752
Sep 12, 202516.6916.9016.4416.4816.29-1.55%420,827
Sep 11, 202515.9616.7615.9416.7416.554.36%519,315
Sep 10, 202516.2716.3715.9216.0415.86-1.96%249,672
Sep 9, 202516.3116.5516.0416.3616.18-0.18%297,873
Sep 8, 202516.1116.4315.7916.3916.210.55%459,484
Sep 5, 202516.0816.3516.0616.3016.122.32%553,623
Sep 4, 202516.4016.4015.8415.9315.75-1.67%309,422
Sep 3, 202515.9716.2715.8816.2016.021.31%493,944
Sep 2, 202515.9016.3015.7315.9915.81-2.86%396,194
Aug 29, 202516.0516.5416.0516.4616.272.55%398,381
Aug 28, 202516.1216.1815.7716.0515.87-0.43%209,414
Aug 27, 202515.9116.1715.9116.1215.941.51%170,129
Aug 26, 202516.0016.1115.8415.8815.70-0.81%292,191
Aug 25, 202516.1016.2015.9816.0115.83-1.23%247,434
Aug 22, 202515.5716.4315.5716.2116.034.92%450,320
Aug 21, 202515.7115.9415.4015.4515.28-2.59%232,302
Aug 20, 202515.8416.2115.8415.8615.68-0.19%295,962
Aug 19, 202515.4515.9615.3515.8915.713.92%473,358
Aug 18, 202515.2915.4815.2415.2915.120.26%359,807
Aug 15, 202515.5515.5615.2215.2515.08-1.61%445,292
Aug 14, 202515.1615.5414.9715.5015.330.71%988,741
Aug 13, 202514.7415.3914.7115.3915.225.34%681,044
Aug 12, 202514.1514.7014.0514.6114.454.28%446,471
Aug 11, 202514.0514.4313.9614.0113.850.07%479,204
Aug 8, 202513.4314.0513.4314.0013.842.19%687,555
Aug 7, 202514.3314.3313.6613.7013.55-2.63%492,024
Aug 6, 202514.0114.4013.9314.0713.91-1.26%549,419
Aug 5, 202514.2414.3814.0514.2514.090.71%460,839
Aug 4, 202514.1014.4013.9914.1513.990.43%591,245
Aug 1, 202514.1114.5213.8714.0913.930.71%824,578
Jul 31, 202513.9314.1313.7713.9913.83-0.71%548,710
Jul 30, 202514.6014.6414.0514.0913.93-3.36%412,514
Jul 29, 202514.5314.7614.3014.5814.421.25%475,499