Skip to main content
Safehold Inc. (SAFE)
NYSE: SAFE · Real-Time Price · USD
16.83
+0.02 (0.12%)
Feb 21, 2025, 4:00 PM EST - Market closed

Safehold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.0217.1216.8016.8316.830.12%366,629
Feb 20, 202516.8616.9916.6316.8116.810.54%375,829
Feb 19, 202516.9116.9916.6616.7216.72-2.39%363,459
Feb 18, 202516.9417.2016.7417.1317.130.65%450,436
Feb 14, 202517.5117.7916.9917.0217.02-2.80%296,555
Feb 13, 202517.3017.8516.9217.5117.512.22%466,811
Feb 12, 202517.0517.1816.7017.1317.13-2.11%318,919
Feb 11, 202517.4017.5217.0917.5017.50-0.74%346,221
Feb 10, 202517.4017.6717.1817.6317.631.91%438,140
Feb 7, 202517.7817.7916.9717.3017.30-3.14%544,298
Feb 6, 202516.8217.8916.8217.8617.867.92%535,229
Feb 5, 202516.7416.9516.4916.5516.55-436,359
Feb 4, 202516.0216.5615.9016.5516.552.48%383,783
Feb 3, 202516.0916.3115.7516.1516.15-0.37%520,246
Jan 31, 202516.2216.5216.1316.2116.21-0.25%373,143
Jan 30, 202516.1516.4715.8916.2516.253.11%448,236
Jan 29, 202516.2916.5115.6915.7615.76-3.37%376,073
Jan 28, 202516.6816.8916.2716.3116.31-3.20%535,145
Jan 27, 202516.3417.0316.3416.8516.853.95%423,618
Jan 24, 202515.9316.6315.9316.2116.211.06%423,340
Jan 23, 202516.1016.2315.7116.0416.04-0.50%1,374,621
Jan 22, 202516.6616.6616.1016.1216.12-4.05%456,921
Jan 21, 202517.1117.2216.7116.8016.80-1.18%369,693
Jan 17, 202517.3517.3516.9517.0017.00-0.53%315,803
Jan 16, 202516.8317.1116.5917.0917.091.36%566,079
Jan 15, 202517.0017.0716.5216.8616.861.93%783,308
Jan 14, 202516.3216.8316.3216.5416.541.22%565,795
Jan 13, 202515.7816.4115.5516.3416.342.83%538,057
Jan 10, 202516.1616.2515.5915.8915.89-3.99%580,595
Jan 8, 202517.0317.0316.3016.5516.55-2.42%947,064
Jan 7, 202518.0918.2116.8716.9616.96-5.83%667,080
Jan 6, 202518.3318.6717.9818.0118.01-2.91%457,904
Jan 3, 202518.7418.8018.4018.5518.55-0.75%535,086
Jan 2, 202518.6018.8218.5418.6918.691.14%336,346
Dec 31, 202418.4818.6518.1118.4818.480.76%629,304
Dec 30, 202418.5718.6518.2418.3418.34-1.56%321,727
Dec 27, 202418.7018.9218.4618.6318.45-1.90%367,270
Dec 26, 202418.7519.1618.7518.9918.811.01%406,331
Dec 24, 202418.8018.9418.5318.8018.62-1.05%449,004
Dec 23, 202419.4719.8018.7719.0018.82-2.61%793,104
Dec 20, 202419.6820.3919.4919.5119.32-1.27%1,788,137
Dec 19, 202419.8720.3019.7419.7619.57-539,592
Dec 18, 202420.7721.0419.6819.7619.57-4.95%377,592
Dec 17, 202420.7021.1820.5420.7920.59-0.67%250,931
Dec 16, 202420.3721.2420.3720.9320.732.45%357,529
Dec 13, 202420.3320.5620.2020.4320.24-0.34%271,085
Dec 12, 202420.3020.7120.3020.5020.30-0.05%247,343
Dec 11, 202420.7520.8620.4520.5120.31-1.01%310,638
Dec 10, 202421.1121.1520.6920.7220.52-2.08%279,426
Dec 9, 202421.4521.7521.1321.1620.96-0.89%206,441
Dec 6, 202421.6021.9021.2421.3521.15-0.47%387,385
Dec 5, 202421.1521.4721.0621.4521.251.04%323,276
Dec 4, 202420.8021.2420.4621.2321.032.12%300,251
Dec 3, 202421.1421.3020.7220.7920.59-1.52%242,818
Dec 2, 202421.3521.5321.0721.1120.91-1.17%325,155
Nov 29, 202421.4621.6021.2421.3621.160.19%228,516
Nov 27, 202420.7821.4920.7821.3221.123.29%268,253
Nov 26, 202420.9921.0820.5020.6420.44-2.60%253,143
Nov 25, 202421.0321.5020.9321.1920.991.83%509,449
Nov 22, 202420.5720.9020.4920.8120.611.71%277,433
Nov 21, 202420.6620.8820.4620.4620.260.15%265,585
Nov 20, 202420.3920.5220.2320.4320.24-0.44%203,681
Nov 19, 202419.9520.6919.9520.5220.322.45%389,685
Nov 18, 202420.1620.2319.8920.0319.84-0.99%765,444
Nov 15, 202420.2220.3420.0120.2320.040.50%310,344
Nov 14, 202420.3320.4820.1020.1319.94-1.03%282,662
Nov 13, 202420.7621.0520.3420.3420.15-0.83%270,700
Nov 12, 202421.0721.1820.5120.5120.31-3.71%266,101
Nov 11, 202421.2421.5821.2021.3021.100.47%371,508
Nov 8, 202420.7221.2920.5521.2021.003.11%542,305
Nov 7, 202420.6420.9220.3620.5620.36-0.05%446,810
Nov 6, 202420.6520.7120.0920.5720.37-0.48%673,733
Nov 5, 202421.0021.1220.3820.6720.47-2.45%367,372
Nov 4, 202420.8122.0220.8121.1920.992.37%630,580
Nov 1, 202421.5421.5920.6920.7020.50-2.73%490,320
Oct 31, 202422.0022.0721.2521.2821.08-4.01%707,199
Oct 30, 202422.8823.0822.1622.1721.96-1.38%521,056
Oct 29, 202423.9023.9022.3222.4822.27-4.42%496,026
Oct 28, 202423.2823.7123.2523.5223.302.22%352,265
Oct 25, 202423.4123.4622.9723.0122.79-0.73%186,307
Oct 24, 202423.4223.6123.1423.1822.96-0.81%233,170
Oct 23, 202423.5023.7423.2023.3723.15-1.06%262,641
Oct 22, 202423.5023.8623.3523.6223.390.25%256,793
Oct 21, 202424.4724.6123.5523.5623.34-4.23%273,265
Oct 18, 202424.7124.7124.4024.6024.370.12%157,671
Oct 17, 202425.0825.0924.4224.5724.34-2.65%264,364
Oct 16, 202424.8325.3624.8325.2425.002.02%321,422
Oct 15, 202424.6825.1324.6524.7424.501.10%315,463
Oct 14, 202424.4124.6524.3024.4724.24-0.29%452,579
Oct 11, 202424.6525.0724.4524.5424.310.04%278,977
Oct 10, 202424.3724.6924.2124.5324.30-339,259
Oct 9, 202424.5124.7724.4724.5324.30-0.49%316,699
Oct 8, 202424.5424.7524.3524.6524.410.49%233,247
Oct 7, 202424.6524.9824.4624.5324.30-1.45%376,686
Oct 4, 202425.6125.6124.7024.8924.65-2.55%395,879
Oct 3, 202425.7226.1325.4125.5425.30-1.31%372,635
Oct 2, 202425.4325.9925.4225.8825.630.70%261,652
Oct 1, 202426.2126.2225.6525.7025.45-2.02%365,603
Sep 30, 202425.9626.3425.5126.2325.98-0.30%542,874
Sep 27, 202426.7426.9626.2826.3125.88-0.49%196,245