Safehold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	15.50	15.50	15.11	15.13	14.96	-3.01%	251,674
Jun 24, 2025	15.61	15.79	15.48	15.60	15.43	-0.06%	316,501
Jun 23, 2025	15.34	15.61	15.02	15.61	15.43	1.76%	316,520
Jun 20, 2025	15.49	15.59	15.25	15.34	15.17	-0.13%	654,806
Jun 18, 2025	15.40	15.60	15.35	15.36	15.19	-0.13%	269,626
Jun 17, 2025	15.07	15.48	15.04	15.38	15.21	0.65%	288,999
Jun 16, 2025	15.25	15.43	15.11	15.28	15.11	0.07%	309,338
Jun 13, 2025	15.43	15.59	15.15	15.27	15.10	-2.74%	235,266
Jun 12, 2025	15.62	15.76	15.56	15.70	15.52	-0.57%	205,895
Jun 11, 2025	16.07	16.32	15.77	15.79	15.61	-1.56%	296,397
Jun 10, 2025	15.77	16.16	15.69	16.04	15.86	2.69%	305,357
Jun 9, 2025	15.58	15.79	15.46	15.62	15.44	1.69%	258,128
Jun 6, 2025	15.41	15.59	15.30	15.36	15.19	0.79%	225,178
Jun 5, 2025	15.25	15.45	15.16	15.24	15.07	-0.33%	262,512
Jun 4, 2025	14.90	15.37	14.85	15.29	15.12	2.55%	323,862
Jun 3, 2025	14.81	15.08	14.74	14.91	14.74	0.13%	334,141
Jun 2, 2025	14.99	15.04	14.73	14.89	14.72	-1.19%	292,924
May 30, 2025	15.23	15.36	15.03	15.07	14.90	-1.31%	374,196
May 29, 2025	15.14	15.35	15.02	15.27	15.10	1.66%	215,892
May 28, 2025	15.09	15.09	14.82	15.02	14.85	-0.20%	257,262
May 27, 2025	14.60	15.25	14.48	15.05	14.88	3.79%	431,373
May 23, 2025	14.43	14.62	14.31	14.50	14.34	-0.14%	204,784
May 22, 2025	14.59	14.65	14.29	14.52	14.36	-1.56%	429,866
May 21, 2025	15.29	15.39	14.66	14.75	14.58	-4.72%	353,839
May 20, 2025	15.50	15.70	15.41	15.48	15.31	-0.83%	238,490
May 19, 2025	15.50	15.62	15.44	15.61	15.43	-0.32%	290,179
May 16, 2025	15.37	15.70	15.25	15.66	15.48	2.09%	339,191
May 15, 2025	15.25	15.38	15.17	15.34	15.17	1.12%	279,174
May 14, 2025	15.27	15.38	14.78	15.17	15.00	-0.85%	577,512
May 13, 2025	15.83	15.83	15.28	15.30	15.13	-2.17%	372,909
May 12, 2025	15.76	15.88	15.28	15.64	15.46	1.89%	598,059
May 9, 2025	15.41	15.57	15.32	15.35	15.18	-0.20%	249,064