Safehold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	15.72	15.99	15.62	15.99	15.99	1.65%	285,056
Apr 23, 2026	15.34	15.75	15.32	15.73	15.73	1.81%	304,633
Apr 22, 2026	15.62	15.65	15.32	15.45	15.45	-0.64%	178,120
Apr 21, 2026	15.51	15.79	15.41	15.55	15.55	-0.26%	330,952
Apr 20, 2026	15.37	15.61	15.36	15.59	15.59	0.71%	278,652
Apr 17, 2026	15.44	15.80	15.36	15.48	15.48	1.78%	596,183
Apr 16, 2026	15.35	15.44	14.90	15.21	15.21	-1.11%	985,272
Apr 15, 2026	15.38	15.47	15.22	15.38	15.38	-0.45%	230,384
Apr 14, 2026	15.08	15.45	15.05	15.45	15.45	2.18%	269,284
Apr 13, 2026	14.95	15.12	14.72	15.12	15.12	0.60%	263,365
Apr 10, 2026	14.94	15.06	14.76	15.03	15.03	1.62%	271,806
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%	778,280
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%	380,654
Apr 2, 2026	13.25	13.53	13.08	13.51	13.51	0.67%	393,480
Apr 1, 2026	13.57	13.59	13.39	13.42	13.42	-0.81%	279,415
Mar 31, 2026	13.71	13.71	13.40	13.53	13.53	-0.66%	306,865
Mar 30, 2026	13.67	13.82	13.45	13.62	13.44	1.34%	342,123
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	14.93	-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
Mar 5, 2026	15.44	15.63	15.38	15.52	15.32	-1.21%	222,897
Mar 4, 2026	15.80	15.86	15.51	15.71	15.51	0.19%	289,692
Mar 3, 2026	15.98	16.01	15.36	15.68	15.48	-3.33%	508,668
Mar 2, 2026	15.83	16.34	15.83	16.22	16.01	0.50%	273,310
Feb 27, 2026	16.23	16.46	16.09	16.14	15.93	-1.34%	418,364
Feb 26, 2026	16.34	16.59	16.23	16.36	16.15	0.12%	213,792
Feb 25, 2026	15.83	16.60	15.45	16.34	16.13	2.77%	520,884
Feb 24, 2026	16.02	16.18	15.83	15.90	15.69	0.06%	360,851
Feb 23, 2026	15.96	16.18	15.72	15.89	15.68	-0.31%	280,449
Feb 20, 2026	15.63	15.94	15.40	15.94	15.73	2.05%	257,239
Feb 19, 2026	15.54	15.78	15.48	15.62	15.42	-0.06%	262,368
Feb 18, 2026	15.76	16.09	15.53	15.63	15.43	-2.98%	315,004
Feb 17, 2026	15.83	16.13	15.66	16.11	15.90	2.87%	288,020
Feb 13, 2026	14.91	15.84	14.85	15.66	15.46	5.53%	405,377
Feb 12, 2026	15.39	15.39	14.43	14.84	14.65	-1.40%	382,085