Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safehold Inc (NY: SAFE )

26.95 -0.54 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 307.92 311.11 303.22 304.57 17,823 +1.92(+0.63%)
May 27, 2021 305.10 311.50 302.31 302.65 73,796 +0.04(+0.01%)
May 26, 2021 308.28 311.59 301.45 302.61 38,767 -5.54(-1.80%)
May 25, 2021 309.36 316.45 307.98 308.15 27,499 +1.63(+0.53%)
May 24, 2021 296.21 308.73 295.48 306.52 28,226 +9.32(+3.14%)
May 21, 2021 295.22 298.44 292.34 297.20 19,524 +4.98(+1.71%)
May 20, 2021 288.52 292.73 286.75 292.21 21,539 +3.74(+1.30%)
May 19, 2021 297.02 297.02 285.98 288.47 27,281 -8.98(-3.02%)
May 18, 2021 296.25 302.91 293.07 297.45 63,278 +2.24(+0.76%)
May 17, 2021 300.46 301.43 295.18 295.22 25,958 -4.17(-1.39%)
May 14, 2021 297.71 301.71 297.71 299.39 19,812 +2.45(+0.82%)
May 13, 2021 289.55 300.16 289.55 296.94 34,785 +8.12(+2.81%)
May 12, 2021 292.47 293.65 287.14 288.82 32,312 -5.63(-1.91%)
May 11, 2021 293.84 296.08 290.99 294.45 18,390 -2.75(-0.93%)
May 10, 2021 302.09 302.38 296.25 297.20 20,750 -6.06(-2.00%)
May 07, 2021 302.91 309.34 300.33 303.25 20,347 -0.52(-0.17%)
May 06, 2021 299.82 303.94 292.17 303.77 19,079 +3.61(+1.20%)
May 05, 2021 301.66 305.40 296.38 300.16 17,885 -4.90(-1.61%)
May 04, 2021 300.07 307.04 299.09 305.06 27,370 +3.27(+1.08%)
May 03, 2021 304.07 306.39 299.56 301.79 32,902 -2.02(-0.66%)
Apr 30, 2021 299.26 305.75 299.26 303.81 30,303 +1.76(+0.58%)
Apr 29, 2021 301.28 302.52 299.21 302.05 22,990 +1.29(+0.43%)
Apr 28, 2021 306.35 306.35 297.97 300.76 17,522 -6.57(-2.14%)
Apr 27, 2021 301.15 309.53 298.53 307.34 49,355 +6.62(+2.20%)
Apr 26, 2021 288.09 301.45 286.99 300.72 32,404 +12.89(+4.48%)
Apr 23, 2021 296.34 296.34 286.71 287.83 22,157 -4.90(-1.67%)
Apr 22, 2021 300.59 307.16 292.68 292.73 20,558 -9.84(-3.25%)
Apr 21, 2021 299.99 307.21 299.99 302.57 25,097 +4.34(+1.45%)
Apr 20, 2021 292.17 298.74 292.17 298.23 12,408 +4.38(+1.49%)
Apr 19, 2021 294.19 294.62 290.02 293.84 22,092 -1.98(-0.67%)
Apr 16, 2021 294.92 297.67 291.97 295.82 13,638 +2.45(+0.83%)
Apr 15, 2021 287.87 294.83 285.12 293.37 19,384 +5.29(+1.83%)
Apr 14, 2021 292.17 296.38 287.83 288.09 20,291 -5.29(-1.80%)
Apr 13, 2021 291.22 294.49 291.22 293.37 36,569 +1.07(+0.37%)
Apr 12, 2021 294.70 295.39 290.97 292.30 24,956 -4.04(-1.36%)
Apr 09, 2021 300.12 300.12 293.59 296.34 10,729 -2.11(-0.71%)
Apr 08, 2021 300.81 302.62 297.62 298.44 32,272 -1.50(-0.50%)
Apr 07, 2021 303.81 304.37 297.71 299.95 25,860 -4.64(-1.52%)
Apr 06, 2021 303.81 305.96 301.54 304.59 20,207 -0.47(-0.16%)
Apr 05, 2021 306.56 306.56 302.91 305.06 22,427 +0.00(+0.00%)
Apr 01, 2021 303.38 306.78 303.38 305.06 25,555 +3.87(+1.28%)
Mar 31, 2021 303.12 306.18 301.19 301.19 41,931 -1.98(-0.65%)
Mar 30, 2021 299.00 305.66 296.08 303.17 16,806 +4.51(+1.51%)
Mar 29, 2021 306.18 306.18 296.21 298.66 27,083 -8.89(-2.89%)
Mar 26, 2021 302.78 310.26 299.47 307.55 27,579 +6.62(+2.20%)
Mar 25, 2021 295.78 304.50 290.11 300.93 28,512 +3.27(+1.10%)
Mar 24, 2021 305.53 309.14 297.67 297.67 23,988 -7.35(-2.41%)
Mar 23, 2021 304.24 310.09 303.34 305.02 30,486 -3.14(-1.02%)
Mar 22, 2021 316.14 318.23 304.67 308.15 36,301 -9.50(-2.99%)
Mar 19, 2021 323.92 323.92 311.33 317.65 60,419 -5.76(-1.78%)
Mar 18, 2021 328.00 329.72 321.30 323.40 30,907 -4.86(-1.48%)
Mar 17, 2021 321.17 328.56 315.37 328.26 17,244 +4.98(+1.54%)
Mar 16, 2021 324.22 334.27 321.34 323.28 12,150 -2.49(-0.76%)
Mar 15, 2021 321.64 331.61 321.30 325.77 34,438 +0.99(+0.30%)
Mar 12, 2021 320.78 325.90 319.32 324.78 20,830 +3.18(+0.99%)
Mar 11, 2021 321.08 324.09 317.95 321.60 23,318 +3.91(+1.23%)
Mar 10, 2021 318.42 324.52 314.55 317.69 25,862 +4.68(+1.50%)
Mar 09, 2021 302.91 316.19 302.91 313.01 14,231 +14.52(+4.87%)
Mar 08, 2021 299.30 306.18 297.58 298.49 26,068 -1.85(-0.61%)
Mar 05, 2021 297.32 301.53 286.67 300.33 27,882 +5.50(+1.87%)
Mar 04, 2021 302.69 305.32 292.25 294.83 41,613 -10.65(-3.49%)
Mar 03, 2021 318.89 318.89 304.03 305.49 42,934 -13.41(-4.20%)
Mar 02, 2021 327.23 327.23 315.20 318.89 26,024 -9.41(-2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.