Safehold Inc. (SAFE)
NYSE: SAFE · Real-Time Price · USD
14.65
-0.98 (-6.27%)
Oct 29, 2025, 3:25 PM EDT - Market open

Safehold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202515.5015.5014.9614.97--4.25%126,794
Oct 28, 202515.7315.7315.3315.6315.63-1.14%242,567
Oct 27, 202515.7315.8415.4815.8115.810.44%245,835
Oct 24, 202515.6115.7515.3015.7415.741.35%268,108
Oct 23, 202515.8015.8515.4715.5315.53-1.96%278,964
Oct 22, 202515.7415.8515.6215.8415.841.34%184,407
Oct 21, 202515.5415.7615.5215.6315.630.58%196,808
Oct 20, 202515.4315.6915.3715.5415.540.91%184,895
Oct 17, 202515.3815.6215.2715.4015.40-0.39%242,979
Oct 16, 202515.5015.6515.4015.4615.46-0.71%280,397
Oct 15, 202515.3915.8215.3515.5715.571.70%388,748
Oct 14, 202514.8715.3714.8615.3115.312.61%276,932
Oct 13, 202514.8815.0114.7414.9214.920.95%323,589
Oct 10, 202515.0415.1214.7014.7814.78-1.27%330,267
Oct 9, 202515.3515.3514.8514.9714.97-2.86%315,704
Oct 8, 202515.0015.4614.8815.4115.412.60%546,378
Oct 7, 202515.1315.3315.0015.0215.02-0.99%288,487
Oct 6, 202515.4115.4915.0615.1715.17-1.81%511,862
Oct 3, 202515.5015.8515.4415.4515.450.06%290,046
Oct 2, 202515.5915.6015.3015.4415.44-1.03%266,410
Oct 1, 202515.4715.7015.4015.6015.600.71%281,008
Sep 30, 202515.3915.5015.2815.4915.49-0.45%256,305
Sep 29, 202515.6915.6915.4415.5615.38-0.95%412,999
Sep 26, 202515.4015.7115.3615.7115.532.41%281,392
Sep 25, 202515.5815.6715.2315.3415.17-1.67%359,060
Sep 24, 202516.0516.1315.5915.6015.42-3.23%333,545
Sep 23, 202516.1716.3116.0416.1215.940.25%299,669
Sep 22, 202516.1916.4115.9616.0815.90-1.35%299,435
Sep 19, 202516.6616.7116.1616.3016.12-2.40%848,617
Sep 18, 202516.4216.8316.3816.7016.511.77%255,507
Sep 17, 202516.3817.1616.2516.4116.230.67%388,095
Sep 16, 202516.3816.4016.0616.3016.12-0.43%285,849
Sep 15, 202516.6916.7516.2716.3716.19-0.67%336,752
Sep 12, 202516.6916.9016.4416.4816.29-1.55%420,827
Sep 11, 202515.9616.7615.9416.7416.554.36%519,315
Sep 10, 202516.2716.3715.9216.0415.86-1.96%249,672
Sep 9, 202516.3116.5516.0416.3616.18-0.18%297,873
Sep 8, 202516.1116.4315.7916.3916.210.55%459,484
Sep 5, 202516.0816.3516.0616.3016.122.32%553,623
Sep 4, 202516.4016.4015.8415.9315.75-1.67%309,422
Sep 3, 202515.9716.2715.8816.2016.021.31%493,944
Sep 2, 202515.9016.3015.7315.9915.81-2.86%396,194
Aug 29, 202516.0516.5416.0516.4616.272.55%398,381
Aug 28, 202516.1216.1815.7716.0515.87-0.43%209,414
Aug 27, 202515.9116.1715.9116.1215.941.51%170,129
Aug 26, 202516.0016.1115.8415.8815.70-0.81%292,191
Aug 25, 202516.1016.2015.9816.0115.83-1.23%247,434
Aug 22, 202515.5716.4315.5716.2116.034.92%450,320
Aug 21, 202515.7115.9415.4015.4515.28-2.59%232,302
Aug 20, 202515.8416.2115.8415.8615.68-0.19%295,962