Safehold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	11.13	11.23	11.03	11.24	11.24	2.46%	138,837
Oct 28, 2026	11.30	11.35	10.76	10.97	10.97	-3.52%	1,084,866
Oct 27, 2026	11.15	11.39	11.03	11.37	11.37	1.97%	1,975,642
Oct 26, 2026	11.30	11.50	11.07	11.15	11.15	-0.71%	828,577
Oct 23, 2026	11.38	11.41	11.17	11.23	11.23	-0.88%	466,339
Oct 22, 2026	10.77	11.35	10.67	11.33	11.33	6.29%	660,736
Oct 21, 2026	11.24	11.27	10.61	10.66	10.66	-5.16%	692,575
Oct 20, 2026	11.11	11.53	11.11	11.24	11.24	1.44%	612,442
Oct 19, 2026	11.35	11.35	10.94	11.08	11.08	-2.29%	724,181
Oct 16, 2026	11.62	11.62	11.26	11.34	11.34	-1.82%	571,689
Oct 15, 2026	11.82	11.93	11.55	11.55	11.55	-	709,617
Oct 14, 2026	11.78	11.84	11.48	11.55	11.55	-3.51%	884,939
Oct 13, 2026	12.21	12.23	11.93	11.97	11.97	-0.75%	601,084
Oct 12, 2026	11.98	12.13	11.80	12.06	12.06	0.50%	696,738
Oct 9, 2026	12.10	12.20	11.97	12.00	12.00	-0.83%	478,684
Oct 8, 2026	12.02	12.16	11.90	12.10	12.10	0.67%	728,524
Oct 7, 2026	12.09	12.17	12.02	12.02	12.02	-0.66%	501,354
Oct 6, 2026	11.98	12.16	11.98	12.10	12.10	1.68%	547,126
Oct 5, 2026	12.06	12.09	11.76	11.90	11.90	-1.33%	855,555
Oct 2, 2026	11.97	12.28	11.91	12.06	12.06	2.29%	758,118
Oct 1, 2026	11.75	11.95	11.60	11.79	11.79	0.17%	1,080,675
Sep 30, 2026	11.92	12.02	11.75	11.77	11.77	-0.45%	876,996
Sep 29, 2026	12.21	12.32	11.90	12.00	11.82	-1.72%	711,893
Sep 28, 2026	12.17	12.26	11.93	12.21	12.03	-0.41%	679,806
Sep 25, 2026	12.40	12.49	12.21	12.26	12.08	-0.97%	550,411
Sep 24, 2026	12.77	12.87	12.38	12.38	12.20	-4.11%	732,415
Sep 23, 2026	13.42	13.42	12.88	12.91	12.72	-4.01%	443,411
Sep 22, 2026	13.51	13.58	13.28	13.45	13.25	0.37%	463,550
Sep 21, 2026	13.22	13.54	13.17	13.40	13.20	1.98%	574,189
Sep 18, 2026	13.53	13.77	13.05	13.14	12.95	-3.10%	1,330,700
Sep 17, 2026	13.88	13.88	13.50	13.56	13.36	-1.88%	528,771
Sep 16, 2026	13.81	13.97	13.73	13.82	13.62	0.29%	617,900
Sep 15, 2026	13.90	13.90	13.69	13.78	13.58	-0.51%	562,387
Sep 14, 2026	13.88	14.07	13.77	13.85	13.65	-1.28%	518,180
Sep 11, 2026	14.52	14.52	13.99	14.03	13.82	-2.30%	497,400
Sep 10, 2026	14.54	14.57	14.24	14.36	14.15	-1.78%	302,839
Sep 9, 2026	14.71	14.71	14.45	14.62	14.40	-0.48%	369,865
Sep 8, 2026	15.13	15.27	14.45	14.69	14.47	-2.84%	415,684
Sep 4, 2026	15.03	15.36	15.00	15.12	14.90	0.40%	254,659
Sep 3, 2026	15.52	15.52	15.05	15.06	14.84	-1.50%	225,782
Sep 2, 2026	15.31	15.45	15.15	15.29	15.06	0.59%	256,652
Sep 1, 2026	15.06	15.31	15.06	15.20	14.98	0.40%	253,337
Aug 31, 2026	15.25	15.25	15.04	15.14	14.92	-1.50%	414,217
Aug 28, 2026	15.41	15.58	15.32	15.37	15.14	0.13%	276,634
Aug 27, 2026	15.24	15.43	15.24	15.35	15.12	-	217,669
Aug 26, 2026	15.50	15.63	15.35	15.35	15.12	-0.90%	210,941
Aug 25, 2026	15.56	15.57	15.38	15.49	15.26	-0.26%	172,802
Aug 24, 2026	15.37	15.68	15.34	15.53	15.30	1.04%	242,804
Aug 21, 2026	15.39	15.52	15.21	15.37	15.14	-	223,049
Aug 20, 2026	15.06	15.44	15.05	15.37	15.14	1.12%	219,396