Skip to main content

Safehold Inc (NY: SAFE )

28.16 +0.96 (+3.53%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.