Safehold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	15.41	15.58	15.41	15.55	-	1.30%	23,562
Aug 27, 2026	15.24	15.43	15.24	15.35	15.35	-	212,027
Aug 26, 2026	15.50	15.63	15.35	15.35	15.35	-0.90%	210,936
Aug 25, 2026	15.56	15.57	15.38	15.49	15.49	-0.26%	172,801
Aug 24, 2026	15.37	15.68	15.34	15.53	15.53	1.04%	242,804
Aug 21, 2026	15.39	15.52	15.21	15.37	15.37	-	220,296
Aug 20, 2026	15.06	15.44	15.05	15.37	15.37	1.12%	219,279
Aug 19, 2026	14.95	15.21	14.94	15.20	15.20	2.70%	343,426
Aug 18, 2026	15.03	15.05	14.79	14.80	14.80	-1.20%	221,063
Aug 17, 2026	15.20	15.22	14.87	14.98	14.98	-1.77%	341,058
Aug 14, 2026	15.45	15.61	15.22	15.25	15.25	-1.42%	234,253
Aug 13, 2026	15.42	15.72	15.38	15.47	15.47	0.85%	190,003
Aug 12, 2026	15.43	15.54	15.19	15.34	15.34	0.26%	234,470
Aug 11, 2026	15.52	15.70	15.29	15.30	15.30	-1.03%	265,305
Aug 10, 2026	16.12	16.23	15.43	15.46	15.46	-5.10%	317,040
Aug 7, 2026	15.98	16.35	15.98	16.29	16.29	1.88%	259,304
Aug 6, 2026	16.34	16.34	15.98	15.99	15.99	-1.24%	287,655
Aug 5, 2026	16.36	16.43	15.99	16.19	16.19	-1.34%	264,680
Aug 4, 2026	16.26	16.48	16.16	16.41	16.41	-0.24%	297,444
Aug 3, 2026	16.33	16.60	15.92	16.45	16.45	1.67%	396,761
Jul 31, 2026	16.48	16.69	16.07	16.18	16.18	2.15%	403,267
Jul 30, 2026	16.36	16.36	15.73	15.84	15.84	-3.12%	300,171
Jul 29, 2026	16.65	16.79	16.31	16.35	16.35	-1.80%	179,226
Jul 28, 2026	16.82	16.94	16.65	16.65	16.65	-0.06%	219,321
Jul 27, 2026	16.60	16.82	16.59	16.66	16.66	0.60%	248,747
Jul 24, 2026	16.30	16.64	16.19	16.56	16.56	3.11%	241,674
Jul 23, 2026	16.45	16.64	15.87	16.06	16.06	-3.60%	426,485
Jul 22, 2026	16.65	16.72	16.47	16.66	16.66	-0.30%	219,790
Jul 21, 2026	16.34	16.72	16.34	16.71	16.71	1.95%	335,632
Jul 20, 2026	17.05	17.10	16.34	16.39	16.39	-4.15%	333,055
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