Safehold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	17.14	17.45	16.89	17.10	17.10	-0.41%	360,723
Jul 16, 2026	16.72	17.22	16.72	17.17	17.17	3.37%	298,932
Jul 15, 2026	16.41	16.89	16.41	16.61	16.61	1.03%	312,834
Jul 14, 2026	16.46	16.53	16.25	16.44	16.44	0.55%	187,669
Jul 13, 2026	16.16	16.50	16.16	16.35	16.35	1.49%	283,675
Jul 10, 2026	16.43	16.52	15.89	16.11	16.11	-1.29%	199,052
Jul 9, 2026	16.03	16.40	15.96	16.32	16.32	2.26%	244,864
Jul 8, 2026	15.91	16.12	15.85	15.96	15.96	-0.50%	266,929
Jul 7, 2026	16.07	16.31	15.96	16.04	16.04	0.50%	367,736
Jul 6, 2026	16.45	16.56	15.95	15.96	15.96	-2.62%	300,670
Jul 2, 2026	15.80	16.40	15.80	16.39	16.39	4.73%	249,085
Jul 1, 2026	15.74	15.86	15.65	15.65	15.65	-0.32%	284,614
Jun 30, 2026	16.08	16.14	15.69	15.70	15.70	-2.38%	373,344
Jun 29, 2026	16.26	16.38	16.17	16.26	16.08	-1.09%	419,606
Jun 26, 2026	15.53	16.47	15.53	16.44	16.26	4.78%	1,209,815
Jun 25, 2026	15.86	15.96	15.48	15.69	15.52	-0.32%	306,795
Jun 24, 2026	15.77	15.98	15.68	15.74	15.57	1.35%	463,624
Jun 23, 2026	15.29	15.60	15.28	15.53	15.36	2.10%	297,836
Jun 22, 2026	15.25	15.43	15.16	15.21	15.04	-0.85%	386,315
Jun 18, 2026	15.00	15.36	15.00	15.34	15.17	3.16%	646,852
Jun 17, 2026	15.59	15.79	14.72	14.87	14.71	-5.23%	406,041
Jun 16, 2026	15.83	16.07	15.35	15.69	15.52	-	350,709
Jun 15, 2026	15.91	15.97	15.54	15.69	15.52	-0.76%	317,945
Jun 12, 2026	16.11	16.29	15.78	15.81	15.64	-1.74%	375,755
Jun 11, 2026	15.95	16.21	15.85	16.09	15.91	2.16%	365,811
Jun 10, 2026	15.95	16.07	15.73	15.75	15.58	-0.51%	267,585
Jun 9, 2026	15.82	16.32	15.77	15.83	15.66	1.21%	478,161
Jun 8, 2026	15.49	15.80	15.47	15.64	15.47	1.03%	258,577
Jun 5, 2026	15.16	15.54	15.16	15.48	15.31	1.84%	290,781
Jun 4, 2026	15.16	15.41	15.02	15.20	15.03	2.15%	397,203
Jun 3, 2026	14.99	15.14	14.88	14.88	14.72	-1.46%	301,377
Jun 2, 2026	14.69	15.27	14.69	15.10	14.94	2.79%	335,672
Jun 1, 2026	14.89	15.09	14.57	14.69	14.53	-1.87%	418,028
May 29, 2026	14.99	15.12	14.92	14.97	14.81	-1.19%	360,260
May 28, 2026	14.91	15.24	14.87	15.15	14.99	1.13%	284,903
May 27, 2026	14.85	15.10	14.77	14.98	14.82	1.97%	266,932
May 26, 2026	14.65	14.76	14.57	14.69	14.53	0.20%	277,580
May 22, 2026	14.49	14.76	14.41	14.66	14.50	1.38%	288,440
May 21, 2026	14.49	14.53	14.20	14.46	14.30	-1.36%	240,091
May 20, 2026	14.29	14.68	14.13	14.66	14.50	3.09%	220,434
May 19, 2026	14.31	14.43	14.17	14.22	14.07	-1.39%	367,526
May 18, 2026	14.34	14.65	14.34	14.42	14.26	1.76%	254,317
May 15, 2026	14.47	14.47	14.16	14.17	14.02	-3.01%	261,752
May 14, 2026	14.78	14.96	14.61	14.61	14.45	-0.75%	350,824
May 13, 2026	15.20	15.30	14.59	14.72	14.56	-3.35%	299,869
May 12, 2026	15.19	15.31	15.05	15.23	15.06	0.13%	335,029
May 11, 2026	15.16	15.25	14.98	15.21	15.04	0.53%	357,762
May 8, 2026	15.42	15.78	15.13	15.13	14.97	-1.82%	380,565
May 7, 2026	15.10	15.58	15.09	15.41	15.24	2.12%	398,640
May 6, 2026	14.86	15.21	14.80	15.09	14.93	3.21%	558,874