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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 15.25 | 15.45 | 15.16 | 15.24 | 15.24 | -0.33% | 262,512 |
Jun 4, 2025 | 14.90 | 15.37 | 14.85 | 15.29 | 15.29 | 2.55% | 323,862 |
Jun 3, 2025 | 14.81 | 15.08 | 14.74 | 14.91 | 14.91 | 0.13% | 334,141 |
Jun 2, 2025 | 14.99 | 15.04 | 14.73 | 14.89 | 14.89 | -1.19% | 292,924 |
May 30, 2025 | 15.23 | 15.36 | 15.03 | 15.07 | 15.07 | -1.31% | 374,196 |
May 29, 2025 | 15.14 | 15.35 | 15.02 | 15.27 | 15.27 | 1.66% | 215,892 |
May 28, 2025 | 15.09 | 15.09 | 14.82 | 15.02 | 15.02 | -0.20% | 257,262 |
May 27, 2025 | 14.60 | 15.25 | 14.48 | 15.05 | 15.05 | 3.79% | 431,373 |
May 23, 2025 | 14.43 | 14.62 | 14.31 | 14.50 | 14.50 | -0.14% | 204,784 |
May 22, 2025 | 14.59 | 14.65 | 14.29 | 14.52 | 14.52 | -1.56% | 429,866 |
May 21, 2025 | 15.29 | 15.39 | 14.66 | 14.75 | 14.75 | -4.72% | 353,839 |
May 20, 2025 | 15.50 | 15.70 | 15.41 | 15.48 | 15.48 | -0.83% | 238,490 |
May 19, 2025 | 15.50 | 15.62 | 15.44 | 15.61 | 15.61 | -0.32% | 290,179 |
May 16, 2025 | 15.37 | 15.70 | 15.25 | 15.66 | 15.66 | 2.09% | 339,191 |
May 15, 2025 | 15.25 | 15.38 | 15.17 | 15.34 | 15.34 | 1.12% | 279,174 |
May 14, 2025 | 15.27 | 15.38 | 14.78 | 15.17 | 15.17 | -0.85% | 577,512 |
May 13, 2025 | 15.83 | 15.83 | 15.28 | 15.30 | 15.30 | -2.17% | 372,909 |
May 12, 2025 | 15.76 | 15.88 | 15.28 | 15.64 | 15.64 | 1.89% | 598,059 |
May 9, 2025 | 15.41 | 15.57 | 15.32 | 15.35 | 15.35 | -0.20% | 249,064 |
May 8, 2025 | 15.91 | 15.91 | 15.22 | 15.38 | 15.38 | -3.63% | 479,779 |
May 7, 2025 | 16.06 | 16.32 | 15.69 | 15.96 | 15.96 | 3.97% | 659,544 |
May 6, 2025 | 15.47 | 15.62 | 15.20 | 15.35 | 15.35 | -1.48% | 407,743 |
May 5, 2025 | 16.14 | 16.18 | 15.55 | 15.58 | 15.58 | -3.53% | 333,924 |
May 2, 2025 | 15.69 | 16.38 | 15.69 | 16.15 | 16.15 | 2.93% | 307,375 |
May 1, 2025 | 15.81 | 15.86 | 15.49 | 15.69 | 15.69 | -0.38% | 243,993 |
Apr 30, 2025 | 15.43 | 15.88 | 15.01 | 15.75 | 15.75 | 0.83% | 358,158 |
Apr 29, 2025 | 15.34 | 15.91 | 15.23 | 15.62 | 15.62 | 1.17% | 269,637 |
Apr 28, 2025 | 15.04 | 15.46 | 15.04 | 15.44 | 15.44 | 2.18% | 271,653 |
Apr 25, 2025 | 15.29 | 15.29 | 14.92 | 15.11 | 15.11 | -1.56% | 216,267 |
Apr 24, 2025 | 15.30 | 15.45 | 15.06 | 15.35 | 15.35 | 0.66% | 415,513 |
Apr 23, 2025 | 15.23 | 15.51 | 14.76 | 15.25 | 15.25 | 1.67% | 482,933 |
Apr 22, 2025 | 14.86 | 15.01 | 14.36 | 15.00 | 15.00 | 2.32% | 582,107 |
Apr 21, 2025 | 15.15 | 15.23 | 14.56 | 14.66 | 14.66 | -4.12% | 365,403 |
Apr 17, 2025 | 15.12 | 15.61 | 15.12 | 15.29 | 15.29 | 0.72% | 319,877 |
Apr 16, 2025 | 15.10 | 15.65 | 15.10 | 15.18 | 15.18 | 0.53% | 314,542 |
Apr 15, 2025 | 15.08 | 15.37 | 15.00 | 15.10 | 15.10 | 0.20% | 378,171 |
Apr 14, 2025 | 14.50 | 15.32 | 14.46 | 15.07 | 15.07 | 5.90% | 794,131 |
Apr 11, 2025 | 15.03 | 15.11 | 13.68 | 14.23 | 14.23 | -5.76% | 1,671,366 |
Apr 10, 2025 | 15.70 | 15.81 | 14.61 | 15.10 | 15.10 | -5.15% | 443,113 |
Apr 9, 2025 | 14.78 | 16.20 | 14.24 | 15.92 | 15.92 | 5.57% | 629,997 |
Apr 8, 2025 | 16.91 | 17.06 | 14.92 | 15.08 | 15.08 | -8.99% | 536,321 |
Apr 7, 2025 | 17.21 | 18.07 | 16.33 | 16.57 | 16.57 | -6.38% | 618,776 |
Apr 4, 2025 | 17.62 | 18.16 | 17.16 | 17.70 | 17.70 | -0.62% | 929,285 |
Apr 3, 2025 | 18.10 | 18.61 | 17.77 | 17.81 | 17.81 | -2.89% | 445,546 |
Apr 2, 2025 | 18.17 | 18.38 | 18.09 | 18.34 | 18.34 | 0.27% | 210,669 |
Apr 1, 2025 | 19.04 | 19.21 | 18.02 | 18.29 | 18.29 | -2.30% | 517,539 |
Mar 31, 2025 | 18.07 | 18.88 | 18.07 | 18.72 | 18.72 | 3.43% | 571,807 |
Mar 28, 2025 | 18.38 | 18.38 | 17.75 | 18.10 | 17.93 | -0.88% | 205,553 |
Mar 27, 2025 | 18.07 | 18.50 | 18.06 | 18.26 | 18.09 | 1.11% | 251,352 |
Mar 26, 2025 | 17.84 | 18.20 | 17.83 | 18.06 | 17.89 | 1.52% | 243,336 |