Safehold Inc. (SAFE)
NYSE: SAFE · Real-Time Price · USD
15.24
-0.05 (-0.33%)
Jun 5, 2025, 4:00 PM - Market closed

Safehold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202515.2515.4515.1615.2415.24-0.33%262,512
Jun 4, 202514.9015.3714.8515.2915.292.55%323,862
Jun 3, 202514.8115.0814.7414.9114.910.13%334,141
Jun 2, 202514.9915.0414.7314.8914.89-1.19%292,924
May 30, 202515.2315.3615.0315.0715.07-1.31%374,196
May 29, 202515.1415.3515.0215.2715.271.66%215,892
May 28, 202515.0915.0914.8215.0215.02-0.20%257,262
May 27, 202514.6015.2514.4815.0515.053.79%431,373
May 23, 202514.4314.6214.3114.5014.50-0.14%204,784
May 22, 202514.5914.6514.2914.5214.52-1.56%429,866
May 21, 202515.2915.3914.6614.7514.75-4.72%353,839
May 20, 202515.5015.7015.4115.4815.48-0.83%238,490
May 19, 202515.5015.6215.4415.6115.61-0.32%290,179
May 16, 202515.3715.7015.2515.6615.662.09%339,191
May 15, 202515.2515.3815.1715.3415.341.12%279,174
May 14, 202515.2715.3814.7815.1715.17-0.85%577,512
May 13, 202515.8315.8315.2815.3015.30-2.17%372,909
May 12, 202515.7615.8815.2815.6415.641.89%598,059
May 9, 202515.4115.5715.3215.3515.35-0.20%249,064
May 8, 202515.9115.9115.2215.3815.38-3.63%479,779
May 7, 202516.0616.3215.6915.9615.963.97%659,544
May 6, 202515.4715.6215.2015.3515.35-1.48%407,743
May 5, 202516.1416.1815.5515.5815.58-3.53%333,924
May 2, 202515.6916.3815.6916.1516.152.93%307,375
May 1, 202515.8115.8615.4915.6915.69-0.38%243,993
Apr 30, 202515.4315.8815.0115.7515.750.83%358,158
Apr 29, 202515.3415.9115.2315.6215.621.17%269,637
Apr 28, 202515.0415.4615.0415.4415.442.18%271,653
Apr 25, 202515.2915.2914.9215.1115.11-1.56%216,267
Apr 24, 202515.3015.4515.0615.3515.350.66%415,513
Apr 23, 202515.2315.5114.7615.2515.251.67%482,933
Apr 22, 202514.8615.0114.3615.0015.002.32%582,107
Apr 21, 202515.1515.2314.5614.6614.66-4.12%365,403
Apr 17, 202515.1215.6115.1215.2915.290.72%319,877
Apr 16, 202515.1015.6515.1015.1815.180.53%314,542
Apr 15, 202515.0815.3715.0015.1015.100.20%378,171
Apr 14, 202514.5015.3214.4615.0715.075.90%794,131
Apr 11, 202515.0315.1113.6814.2314.23-5.76%1,671,366
Apr 10, 202515.7015.8114.6115.1015.10-5.15%443,113
Apr 9, 202514.7816.2014.2415.9215.925.57%629,997
Apr 8, 202516.9117.0614.9215.0815.08-8.99%536,321
Apr 7, 202517.2118.0716.3316.5716.57-6.38%618,776
Apr 4, 202517.6218.1617.1617.7017.70-0.62%929,285
Apr 3, 202518.1018.6117.7717.8117.81-2.89%445,546
Apr 2, 202518.1718.3818.0918.3418.340.27%210,669
Apr 1, 202519.0419.2118.0218.2918.29-2.30%517,539
Mar 31, 202518.0718.8818.0718.7218.723.43%571,807
Mar 28, 202518.3818.3817.7518.1017.93-0.88%205,553
Mar 27, 202518.0718.5018.0618.2618.091.11%251,352
Mar 26, 202517.8418.2017.8318.0617.891.52%243,336