Safehold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	14.47	14.47	14.16	14.17	14.17	-3.01%	261,752
May 14, 2026	14.78	14.96	14.61	14.61	14.61	-0.75%	350,824
May 13, 2026	15.20	15.30	14.59	14.72	14.72	-3.35%	299,869
May 12, 2026	15.19	15.31	15.05	15.23	15.23	0.13%	335,029
May 11, 2026	15.16	15.25	14.98	15.21	15.21	0.53%	357,762
May 8, 2026	15.42	15.78	15.13	15.13	15.13	-1.82%	380,565
May 7, 2026	15.10	15.58	15.09	15.41	15.41	2.12%	398,640
May 6, 2026	14.86	15.21	14.80	15.09	15.09	3.21%	558,874
May 5, 2026	14.59	14.90	14.49	14.62	14.62	0.90%	569,988
May 4, 2026	14.48	14.62	14.19	14.49	14.49	-2.49%	666,796
May 1, 2026	15.48	15.56	14.57	14.86	14.86	-7.24%	604,783
Apr 30, 2026	15.80	16.08	15.80	16.02	16.02	1.33%	359,616
Apr 29, 2026	15.80	15.97	15.70	15.81	15.81	-0.94%	309,774
Apr 28, 2026	16.02	16.13	15.72	15.96	15.96	0.06%	296,716
Apr 27, 2026	15.98	16.26	15.92	15.95	15.95	-0.25%	291,718
Apr 24, 2026	15.72	15.99	15.62	15.99	15.99	1.65%	297,170
Apr 23, 2026	15.34	15.75	15.32	15.73	15.73	1.81%	304,635
Apr 22, 2026	15.62	15.65	15.32	15.45	15.45	-0.64%	189,788
Apr 21, 2026	15.51	15.79	15.41	15.55	15.55	-0.26%	331,218
Apr 20, 2026	15.37	15.61	15.36	15.59	15.59	0.71%	281,109
Apr 17, 2026	15.44	15.80	15.36	15.48	15.48	1.78%	598,313
Apr 16, 2026	15.35	15.44	14.90	15.21	15.21	-1.11%	1,020,497
Apr 15, 2026	15.38	15.47	15.22	15.38	15.38	-0.45%	235,461
Apr 14, 2026	15.08	15.45	15.05	15.45	15.45	2.18%	273,687
Apr 13, 2026	14.95	15.12	14.72	15.12	15.12	0.60%	263,368
Apr 10, 2026	14.94	15.06	14.76	15.03	15.03	1.62%	271,807
Apr 9, 2026	14.32	15.08	14.32	14.79	14.79	2.57%	406,146
Apr 8, 2026	14.12	14.50	14.09	14.42	14.42	4.95%	802,904
Apr 7, 2026	13.42	13.81	13.33	13.74	13.74	1.93%	340,529
Apr 6, 2026	13.38	13.55	13.17	13.48	13.48	-0.22%	380,664
Apr 2, 2026	13.25	13.53	13.08	13.51	13.51	0.67%	404,268
Apr 1, 2026	13.57	13.59	13.39	13.42	13.42	-0.81%	287,174
Mar 31, 2026	13.71	13.71	13.40	13.53	13.53	-0.66%	306,867
Mar 30, 2026	13.67	13.82	13.45	13.62	13.44	1.34%	342,494
Mar 27, 2026	13.79	13.85	13.39	13.44	13.27	-3.66%	311,933
Mar 26, 2026	13.75	14.07	13.75	13.95	13.77	-0.36%	214,870
Mar 25, 2026	14.12	14.17	13.85	14.00	13.82	0.50%	301,063
Mar 24, 2026	13.85	14.22	13.74	13.93	13.75	-1.83%	260,955
Mar 23, 2026	14.24	14.45	13.94	14.19	14.01	2.83%	447,876
Mar 20, 2026	14.57	14.61	13.73	13.80	13.62	-4.43%	836,843
Mar 19, 2026	14.46	14.69	14.44	14.44	14.25	-1.16%	307,954
Mar 18, 2026	14.66	14.83	14.50	14.61	14.42	-1.48%	265,796
Mar 17, 2026	14.94	15.10	14.80	14.83	14.64	0.27%	313,201
Mar 16, 2026	14.78	14.97	14.67	14.79	14.60	1.86%	266,833
Mar 13, 2026	15.01	15.09	14.46	14.52	14.33	-1.43%	249,635
Mar 12, 2026	14.62	14.84	14.56	14.73	14.54	-0.74%	214,574
Mar 11, 2026	14.96	15.14	14.62	14.84	14.65	-1.92%	187,382
Mar 10, 2026	15.12	15.34	15.00	15.13	14.94	-0.53%	248,278
Mar 9, 2026	15.13	15.31	14.73	15.21	15.01	-1.23%	256,638
Mar 6, 2026	15.26	15.43	15.09	15.40	15.20	-0.77%	296,277