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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 15.50 | 15.50 | 14.96 | 14.97 | - | -4.25% | 126,794 |
| Oct 28, 2025 | 15.73 | 15.73 | 15.33 | 15.63 | 15.63 | -1.14% | 242,567 |
| Oct 27, 2025 | 15.73 | 15.84 | 15.48 | 15.81 | 15.81 | 0.44% | 245,835 |
| Oct 24, 2025 | 15.61 | 15.75 | 15.30 | 15.74 | 15.74 | 1.35% | 268,108 |
| Oct 23, 2025 | 15.80 | 15.85 | 15.47 | 15.53 | 15.53 | -1.96% | 278,964 |
| Oct 22, 2025 | 15.74 | 15.85 | 15.62 | 15.84 | 15.84 | 1.34% | 184,407 |
| Oct 21, 2025 | 15.54 | 15.76 | 15.52 | 15.63 | 15.63 | 0.58% | 196,808 |
| Oct 20, 2025 | 15.43 | 15.69 | 15.37 | 15.54 | 15.54 | 0.91% | 184,895 |
| Oct 17, 2025 | 15.38 | 15.62 | 15.27 | 15.40 | 15.40 | -0.39% | 242,979 |
| Oct 16, 2025 | 15.50 | 15.65 | 15.40 | 15.46 | 15.46 | -0.71% | 280,397 |
| Oct 15, 2025 | 15.39 | 15.82 | 15.35 | 15.57 | 15.57 | 1.70% | 388,748 |
| Oct 14, 2025 | 14.87 | 15.37 | 14.86 | 15.31 | 15.31 | 2.61% | 276,932 |
| Oct 13, 2025 | 14.88 | 15.01 | 14.74 | 14.92 | 14.92 | 0.95% | 323,589 |
| Oct 10, 2025 | 15.04 | 15.12 | 14.70 | 14.78 | 14.78 | -1.27% | 330,267 |
| Oct 9, 2025 | 15.35 | 15.35 | 14.85 | 14.97 | 14.97 | -2.86% | 315,704 |
| Oct 8, 2025 | 15.00 | 15.46 | 14.88 | 15.41 | 15.41 | 2.60% | 546,378 |
| Oct 7, 2025 | 15.13 | 15.33 | 15.00 | 15.02 | 15.02 | -0.99% | 288,487 |
| Oct 6, 2025 | 15.41 | 15.49 | 15.06 | 15.17 | 15.17 | -1.81% | 511,862 |
| Oct 3, 2025 | 15.50 | 15.85 | 15.44 | 15.45 | 15.45 | 0.06% | 290,046 |
| Oct 2, 2025 | 15.59 | 15.60 | 15.30 | 15.44 | 15.44 | -1.03% | 266,410 |
| Oct 1, 2025 | 15.47 | 15.70 | 15.40 | 15.60 | 15.60 | 0.71% | 281,008 |
| Sep 30, 2025 | 15.39 | 15.50 | 15.28 | 15.49 | 15.49 | -0.45% | 256,305 |
| Sep 29, 2025 | 15.69 | 15.69 | 15.44 | 15.56 | 15.38 | -0.95% | 412,999 |
| Sep 26, 2025 | 15.40 | 15.71 | 15.36 | 15.71 | 15.53 | 2.41% | 281,392 |
| Sep 25, 2025 | 15.58 | 15.67 | 15.23 | 15.34 | 15.17 | -1.67% | 359,060 |
| Sep 24, 2025 | 16.05 | 16.13 | 15.59 | 15.60 | 15.42 | -3.23% | 333,545 |
| Sep 23, 2025 | 16.17 | 16.31 | 16.04 | 16.12 | 15.94 | 0.25% | 299,669 |
| Sep 22, 2025 | 16.19 | 16.41 | 15.96 | 16.08 | 15.90 | -1.35% | 299,435 |
| Sep 19, 2025 | 16.66 | 16.71 | 16.16 | 16.30 | 16.12 | -2.40% | 848,617 |
| Sep 18, 2025 | 16.42 | 16.83 | 16.38 | 16.70 | 16.51 | 1.77% | 255,507 |
| Sep 17, 2025 | 16.38 | 17.16 | 16.25 | 16.41 | 16.23 | 0.67% | 388,095 |
| Sep 16, 2025 | 16.38 | 16.40 | 16.06 | 16.30 | 16.12 | -0.43% | 285,849 |
| Sep 15, 2025 | 16.69 | 16.75 | 16.27 | 16.37 | 16.19 | -0.67% | 336,752 |
| Sep 12, 2025 | 16.69 | 16.90 | 16.44 | 16.48 | 16.29 | -1.55% | 420,827 |
| Sep 11, 2025 | 15.96 | 16.76 | 15.94 | 16.74 | 16.55 | 4.36% | 519,315 |
| Sep 10, 2025 | 16.27 | 16.37 | 15.92 | 16.04 | 15.86 | -1.96% | 249,672 |
| Sep 9, 2025 | 16.31 | 16.55 | 16.04 | 16.36 | 16.18 | -0.18% | 297,873 |
| Sep 8, 2025 | 16.11 | 16.43 | 15.79 | 16.39 | 16.21 | 0.55% | 459,484 |
| Sep 5, 2025 | 16.08 | 16.35 | 16.06 | 16.30 | 16.12 | 2.32% | 553,623 |
| Sep 4, 2025 | 16.40 | 16.40 | 15.84 | 15.93 | 15.75 | -1.67% | 309,422 |
| Sep 3, 2025 | 15.97 | 16.27 | 15.88 | 16.20 | 16.02 | 1.31% | 493,944 |
| Sep 2, 2025 | 15.90 | 16.30 | 15.73 | 15.99 | 15.81 | -2.86% | 396,194 |
| Aug 29, 2025 | 16.05 | 16.54 | 16.05 | 16.46 | 16.27 | 2.55% | 398,381 |
| Aug 28, 2025 | 16.12 | 16.18 | 15.77 | 16.05 | 15.87 | -0.43% | 209,414 |
| Aug 27, 2025 | 15.91 | 16.17 | 15.91 | 16.12 | 15.94 | 1.51% | 170,129 |
| Aug 26, 2025 | 16.00 | 16.11 | 15.84 | 15.88 | 15.70 | -0.81% | 292,191 |
| Aug 25, 2025 | 16.10 | 16.20 | 15.98 | 16.01 | 15.83 | -1.23% | 247,434 |
| Aug 22, 2025 | 15.57 | 16.43 | 15.57 | 16.21 | 16.03 | 4.92% | 450,320 |
| Aug 21, 2025 | 15.71 | 15.94 | 15.40 | 15.45 | 15.28 | -2.59% | 232,302 |
| Aug 20, 2025 | 15.84 | 16.21 | 15.84 | 15.86 | 15.68 | -0.19% | 295,962 |