Safehold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	13.25	13.53	13.08	13.51	13.51	0.67%	393,480
Apr 1, 2026	13.57	13.59	13.39	13.42	13.42	-0.81%	279,415
Mar 31, 2026	13.71	13.71	13.40	13.53	13.53	-0.66%	306,865
Mar 30, 2026	13.67	13.82	13.45	13.62	13.44	1.34%	342,123
Mar 27, 2026	13.79	13.85	13.39	13.44	13.27	-3.66%	311,933
Mar 26, 2026	13.75	14.07	13.75	13.95	13.77	-0.36%	214,870
Mar 25, 2026	14.12	14.17	13.85	14.00	13.82	0.50%	301,063
Mar 24, 2026	13.85	14.22	13.74	13.93	13.75	-1.83%	260,955
Mar 23, 2026	14.24	14.45	13.94	14.19	14.01	2.83%	447,876
Mar 20, 2026	14.57	14.61	13.73	13.80	13.62	-4.43%	836,843
Mar 19, 2026	14.46	14.69	14.44	14.44	14.25	-1.16%	307,954
Mar 18, 2026	14.66	14.83	14.50	14.61	14.42	-1.48%	265,796
Mar 17, 2026	14.94	15.10	14.80	14.83	14.64	0.27%	313,201
Mar 16, 2026	14.78	14.97	14.67	14.79	14.60	1.86%	266,833
Mar 13, 2026	15.01	15.09	14.46	14.52	14.33	-1.43%	249,635
Mar 12, 2026	14.62	14.84	14.56	14.73	14.54	-0.74%	214,574
Mar 11, 2026	14.96	15.14	14.62	14.84	14.65	-1.92%	187,382
Mar 10, 2026	15.12	15.34	15.00	15.13	14.93	-0.53%	248,278
Mar 9, 2026	15.13	15.31	14.73	15.21	15.01	-1.23%	256,638
Mar 6, 2026	15.26	15.43	15.09	15.40	15.20	-0.77%	296,277
Mar 5, 2026	15.44	15.63	15.38	15.52	15.32	-1.21%	222,897
Mar 4, 2026	15.80	15.86	15.51	15.71	15.51	0.19%	289,692
Mar 3, 2026	15.98	16.01	15.36	15.68	15.48	-3.33%	508,668
Mar 2, 2026	15.83	16.34	15.83	16.22	16.01	0.50%	273,310
Feb 27, 2026	16.23	16.46	16.09	16.14	15.93	-1.34%	418,364
Feb 26, 2026	16.34	16.59	16.23	16.36	16.15	0.12%	213,792
Feb 25, 2026	15.83	16.60	15.45	16.34	16.13	2.77%	520,884
Feb 24, 2026	16.02	16.18	15.83	15.90	15.69	0.06%	360,851
Feb 23, 2026	15.96	16.18	15.72	15.89	15.68	-0.31%	280,449
Feb 20, 2026	15.63	15.94	15.40	15.94	15.73	2.05%	257,239
Feb 19, 2026	15.54	15.78	15.48	15.62	15.42	-0.06%	262,368
Feb 18, 2026	15.76	16.09	15.53	15.63	15.43	-2.98%	315,004
Feb 17, 2026	15.83	16.13	15.66	16.11	15.90	2.87%	288,020
Feb 13, 2026	14.91	15.84	14.85	15.66	15.46	5.53%	405,377
Feb 12, 2026	15.39	15.39	14.43	14.84	14.65	-1.40%	382,085
Feb 11, 2026	15.43	15.43	14.95	15.05	14.85	-2.65%	331,765
Feb 10, 2026	15.21	15.59	15.11	15.46	15.26	2.38%	486,103
Feb 9, 2026	14.99	15.15	14.70	15.10	14.90	0.20%	281,046
Feb 6, 2026	14.80	15.15	14.80	15.07	14.87	1.82%	393,656
Feb 5, 2026	14.68	14.92	14.42	14.80	14.61	1.58%	603,984
Feb 4, 2026	14.27	14.64	14.23	14.57	14.38	3.26%	301,669
Feb 3, 2026	14.14	14.48	13.90	14.11	13.93	-0.35%	308,664
Feb 2, 2026	14.02	14.48	13.85	14.16	13.98	0.35%	483,794
Jan 30, 2026	13.93	14.15	13.74	14.11	13.93	1.07%	379,080
Jan 29, 2026	13.79	14.02	13.71	13.96	13.78	2.12%	392,794
Jan 28, 2026	13.95	14.08	13.64	13.67	13.49	-2.01%	343,915
Jan 27, 2026	13.94	14.04	13.84	13.95	13.77	-0.43%	323,780
Jan 26, 2026	14.22	14.24	13.84	14.01	13.83	-0.78%	277,758
Jan 23, 2026	14.42	14.83	14.04	14.12	13.94	-5.74%	492,620
Jan 22, 2026	15.02	15.31	14.90	14.98	14.79	-	291,764