Safehold Inc. (SAFE)
NYSE: SAFE · Real-Time Price · USD
20.77
+0.34 (1.64%)
Nov 21, 2024, 11:38 AM EST - Market open
Safehold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 20.39 | 20.52 | 20.23 | 20.43 | 20.43 | -0.44% | 200,181 |
| Nov 19, 2024 | 19.95 | 20.69 | 19.95 | 20.52 | 20.52 | 2.45% | 389,685 |
| Nov 18, 2024 | 20.16 | 20.23 | 19.89 | 20.03 | 20.03 | -0.99% | 765,444 |
| Nov 15, 2024 | 20.22 | 20.34 | 20.01 | 20.23 | 20.23 | 0.50% | 310,344 |
| Nov 14, 2024 | 20.33 | 20.48 | 20.10 | 20.13 | 20.13 | -1.03% | 282,662 |
| Nov 13, 2024 | 20.76 | 21.05 | 20.34 | 20.34 | 20.34 | -0.83% | 270,700 |
| Nov 12, 2024 | 21.07 | 21.18 | 20.51 | 20.51 | 20.51 | -3.71% | 266,101 |
| Nov 11, 2024 | 21.24 | 21.58 | 21.20 | 21.30 | 21.30 | 0.47% | 371,508 |
| Nov 8, 2024 | 20.72 | 21.29 | 20.55 | 21.20 | 21.20 | 3.11% | 542,305 |
| Nov 7, 2024 | 20.64 | 20.92 | 20.36 | 20.56 | 20.56 | -0.05% | 446,810 |
| Nov 6, 2024 | 20.65 | 20.71 | 20.09 | 20.57 | 20.57 | -0.48% | 673,733 |
| Nov 5, 2024 | 21.00 | 21.12 | 20.38 | 20.67 | 20.67 | -2.45% | 367,372 |
| Nov 4, 2024 | 20.81 | 22.02 | 20.81 | 21.19 | 21.19 | 2.37% | 630,580 |
| Nov 1, 2024 | 21.54 | 21.59 | 20.69 | 20.70 | 20.70 | -2.73% | 490,320 |
| Oct 31, 2024 | 22.00 | 22.07 | 21.25 | 21.28 | 21.28 | -4.01% | 707,199 |
| Oct 30, 2024 | 22.88 | 23.08 | 22.16 | 22.17 | 22.17 | -1.38% | 521,056 |
| Oct 29, 2024 | 23.90 | 23.90 | 22.32 | 22.48 | 22.48 | -4.42% | 496,026 |
| Oct 28, 2024 | 23.28 | 23.71 | 23.25 | 23.52 | 23.52 | 2.22% | 352,265 |
| Oct 25, 2024 | 23.41 | 23.46 | 22.97 | 23.01 | 23.01 | -0.73% | 186,307 |
| Oct 24, 2024 | 23.42 | 23.61 | 23.14 | 23.18 | 23.18 | -0.81% | 233,170 |
| Oct 23, 2024 | 23.50 | 23.74 | 23.20 | 23.37 | 23.37 | -1.06% | 262,641 |
| Oct 22, 2024 | 23.50 | 23.86 | 23.35 | 23.62 | 23.62 | 0.25% | 256,793 |
| Oct 21, 2024 | 24.47 | 24.61 | 23.55 | 23.56 | 23.56 | -4.23% | 273,265 |
| Oct 18, 2024 | 24.71 | 24.71 | 24.40 | 24.60 | 24.60 | 0.12% | 157,671 |
| Oct 17, 2024 | 25.08 | 25.09 | 24.42 | 24.57 | 24.57 | -2.65% | 264,364 |
| Oct 16, 2024 | 24.83 | 25.36 | 24.83 | 25.24 | 25.24 | 2.02% | 321,422 |
| Oct 15, 2024 | 24.68 | 25.13 | 24.65 | 24.74 | 24.74 | 1.10% | 315,463 |
| Oct 14, 2024 | 24.41 | 24.65 | 24.30 | 24.47 | 24.47 | -0.29% | 452,579 |
| Oct 11, 2024 | 24.65 | 25.07 | 24.45 | 24.54 | 24.54 | 0.04% | 278,977 |
| Oct 10, 2024 | 24.37 | 24.69 | 24.21 | 24.53 | 24.53 | - | 339,259 |
| Oct 9, 2024 | 24.51 | 24.77 | 24.47 | 24.53 | 24.53 | -0.49% | 316,699 |
| Oct 8, 2024 | 24.54 | 24.75 | 24.35 | 24.65 | 24.65 | 0.49% | 233,247 |
| Oct 7, 2024 | 24.65 | 24.98 | 24.46 | 24.53 | 24.53 | -1.45% | 376,686 |
| Oct 4, 2024 | 25.61 | 25.61 | 24.70 | 24.89 | 24.89 | -2.55% | 395,879 |
| Oct 3, 2024 | 25.72 | 26.13 | 25.41 | 25.54 | 25.54 | -1.31% | 372,635 |
| Oct 2, 2024 | 25.43 | 25.99 | 25.42 | 25.88 | 25.88 | 0.70% | 261,652 |
| Oct 1, 2024 | 26.21 | 26.22 | 25.65 | 25.70 | 25.70 | -2.02% | 365,603 |
| Sep 30, 2024 | 25.96 | 26.34 | 25.51 | 26.23 | 26.23 | -0.30% | 542,874 |
| Sep 27, 2024 | 26.74 | 26.96 | 26.28 | 26.31 | 26.13 | -0.49% | 196,245 |
| Sep 26, 2024 | 26.64 | 26.73 | 26.17 | 26.44 | 26.26 | -0.08% | 296,740 |
| Sep 25, 2024 | 26.99 | 27.12 | 26.37 | 26.46 | 26.28 | -2.58% | 412,709 |
| Sep 24, 2024 | 27.11 | 27.45 | 27.01 | 27.16 | 26.98 | 0.07% | 856,798 |
| Sep 23, 2024 | 27.27 | 27.48 | 27.07 | 27.14 | 26.96 | 0.71% | 352,476 |
| Sep 20, 2024 | 27.42 | 27.53 | 26.74 | 26.95 | 26.77 | -1.96% | 905,077 |
| Sep 19, 2024 | 28.80 | 28.80 | 27.29 | 27.49 | 27.31 | -1.26% | 445,191 |
| Sep 18, 2024 | 27.87 | 28.40 | 27.45 | 27.84 | 27.65 | 2.35% | 417,580 |
| Sep 17, 2024 | 26.77 | 27.33 | 26.51 | 27.20 | 27.02 | 2.18% | 464,237 |
| Sep 16, 2024 | 26.76 | 26.94 | 26.60 | 26.62 | 26.44 | 0.04% | 417,572 |
| Sep 13, 2024 | 26.00 | 26.62 | 25.84 | 26.61 | 26.43 | 3.50% | 486,773 |
| Sep 12, 2024 | 25.69 | 25.95 | 25.60 | 25.71 | 25.54 | 0.90% | 351,343 |
| Sep 11, 2024 | 25.05 | 25.52 | 24.84 | 25.48 | 25.31 | 0.71% | 410,592 |
| Sep 10, 2024 | 24.64 | 25.36 | 24.64 | 25.30 | 25.13 | 2.68% | 375,501 |
| Sep 9, 2024 | 24.46 | 24.76 | 24.16 | 24.64 | 24.48 | 0.61% | 279,722 |
| Sep 6, 2024 | 24.85 | 25.08 | 24.41 | 24.49 | 24.33 | -1.45% | 424,490 |
| Sep 5, 2024 | 25.13 | 25.51 | 24.73 | 24.85 | 24.68 | -0.40% | 343,239 |
| Sep 4, 2024 | 24.43 | 25.16 | 24.43 | 24.95 | 24.78 | 1.80% | 226,773 |
| Sep 3, 2024 | 24.71 | 24.98 | 24.47 | 24.51 | 24.35 | -2.19% | 288,039 |
| Aug 30, 2024 | 24.94 | 25.13 | 24.41 | 25.06 | 24.89 | 1.05% | 422,795 |
| Aug 29, 2024 | 25.11 | 25.22 | 24.80 | 24.80 | 24.63 | -0.88% | 222,643 |
| Aug 28, 2024 | 25.33 | 25.63 | 25.00 | 25.02 | 24.85 | -1.30% | 324,528 |
| Aug 27, 2024 | 25.36 | 25.48 | 25.07 | 25.35 | 25.18 | -1.02% | 299,085 |
| Aug 26, 2024 | 25.67 | 26.05 | 25.60 | 25.61 | 25.44 | 0.47% | 338,336 |
| Aug 23, 2024 | 24.35 | 25.53 | 24.18 | 25.49 | 25.32 | 5.68% | 329,865 |
| Aug 22, 2024 | 23.84 | 24.17 | 23.74 | 24.12 | 23.96 | 1.01% | 175,950 |
| Aug 21, 2024 | 23.83 | 23.92 | 23.59 | 23.88 | 23.72 | 0.63% | 165,121 |
| Aug 20, 2024 | 23.77 | 23.91 | 23.60 | 23.73 | 23.57 | -0.63% | 203,627 |
| Aug 19, 2024 | 23.69 | 23.89 | 23.56 | 23.88 | 23.72 | 1.27% | 246,394 |
| Aug 16, 2024 | 23.70 | 24.08 | 23.53 | 23.58 | 23.42 | -0.59% | 232,198 |
| Aug 15, 2024 | 23.50 | 23.98 | 23.28 | 23.72 | 23.56 | 2.07% | 258,403 |
| Aug 14, 2024 | 23.41 | 23.44 | 23.06 | 23.24 | 23.08 | -0.39% | 265,633 |
| Aug 13, 2024 | 23.11 | 23.52 | 22.91 | 23.33 | 23.17 | 2.10% | 227,865 |
| Aug 12, 2024 | 22.78 | 22.86 | 22.40 | 22.85 | 22.70 | -0.39% | 251,277 |
| Aug 9, 2024 | 23.04 | 23.08 | 22.76 | 22.94 | 22.79 | -0.35% | 229,663 |
| Aug 8, 2024 | 22.62 | 23.16 | 22.47 | 23.02 | 22.87 | 2.27% | 363,209 |
| Aug 7, 2024 | 23.13 | 23.20 | 22.31 | 22.51 | 22.36 | -1.79% | 418,882 |
| Aug 6, 2024 | 22.40 | 23.19 | 22.37 | 22.92 | 22.77 | 1.69% | 428,645 |
| Aug 5, 2024 | 21.79 | 23.01 | 21.66 | 22.54 | 22.39 | -3.39% | 394,524 |
| Aug 2, 2024 | 22.60 | 23.34 | 22.45 | 23.33 | 23.17 | 1.35% | 514,856 |
| Aug 1, 2024 | 23.24 | 23.51 | 22.61 | 23.02 | 22.87 | -0.52% | 393,447 |
| Jul 31, 2024 | 23.30 | 23.76 | 22.97 | 23.14 | 22.99 | -0.13% | 451,883 |
| Jul 30, 2024 | 22.67 | 23.18 | 22.06 | 23.17 | 23.02 | 2.39% | 275,600 |
| Jul 29, 2024 | 22.83 | 22.95 | 22.44 | 22.63 | 22.48 | -0.66% | 265,890 |
| Jul 26, 2024 | 22.72 | 22.95 | 22.24 | 22.78 | 22.63 | 2.34% | 192,912 |
| Jul 25, 2024 | 22.06 | 22.82 | 22.02 | 22.26 | 22.11 | 1.18% | 313,005 |
| Jul 24, 2024 | 22.50 | 23.10 | 21.99 | 22.00 | 21.85 | -2.44% | 498,975 |
| Jul 23, 2024 | 22.00 | 22.67 | 21.77 | 22.55 | 22.40 | 2.13% | 322,247 |
| Jul 22, 2024 | 21.88 | 22.29 | 21.72 | 22.08 | 21.93 | 0.14% | 272,379 |
| Jul 19, 2024 | 22.12 | 22.32 | 21.90 | 22.05 | 21.90 | -0.23% | 216,232 |
| Jul 18, 2024 | 22.46 | 23.06 | 21.94 | 22.10 | 21.95 | -2.69% | 475,858 |
| Jul 17, 2024 | 22.15 | 22.87 | 22.13 | 22.71 | 22.56 | 2.25% | 511,162 |
| Jul 16, 2024 | 21.82 | 22.24 | 21.60 | 22.21 | 22.06 | 3.11% | 365,784 |
| Jul 15, 2024 | 21.19 | 21.78 | 20.97 | 21.54 | 21.40 | 2.96% | 404,449 |
| Jul 12, 2024 | 21.00 | 21.31 | 20.91 | 20.92 | 20.78 | 0.63% | 446,319 |
| Jul 11, 2024 | 19.48 | 20.87 | 19.48 | 20.79 | 20.65 | 10.00% | 590,336 |
| Jul 10, 2024 | 18.75 | 18.95 | 18.71 | 18.90 | 18.77 | 1.12% | 195,694 |
| Jul 9, 2024 | 18.77 | 18.77 | 18.45 | 18.69 | 18.57 | -0.85% | 203,670 |
| Jul 8, 2024 | 18.86 | 19.16 | 18.67 | 18.85 | 18.72 | 0.53% | 397,154 |
| Jul 5, 2024 | 18.76 | 18.82 | 18.58 | 18.75 | 18.62 | -0.21% | 192,640 |
| Jul 3, 2024 | 18.65 | 18.93 | 18.51 | 18.79 | 18.66 | 1.62% | 164,457 |
| Jul 2, 2024 | 18.71 | 18.82 | 18.46 | 18.49 | 18.37 | -0.70% | 284,018 |