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

Safehold Inc (NY: SAFE )

18.43 +0.04 (+0.22%)
Streaming Delayed Price Updated: 12:18 PM EDT, Apr 26, 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 (%)
Sep 30, 2021 333.66 337.75 326.62 326.40 34,816 -4.04(-1.22%)
Sep 29, 2021 327.30 336.93 326.73 330.44 35,611 +4.40(+1.35%)
Sep 28, 2021 330.65 333.64 325.04 326.03 62,633 -7.25(-2.17%)
Sep 27, 2021 345.37 348.63 332.56 333.28 66,701 -13.05(-3.77%)
Sep 24, 2021 361.23 361.25 345.10 346.32 96,120 -14.59(-4.04%)
Sep 23, 2021 354.30 365.49 353.30 360.91 297,889 +14.09(+4.06%)
Sep 22, 2021 345.28 355.66 338.68 346.82 89,363 -13.54(-3.76%)
Sep 21, 2021 363.49 367.75 359.46 360.37 21,640 -0.68(-0.19%)
Sep 20, 2021 359.73 363.26 355.07 361.05 18,432 -4.03(-1.10%)
Sep 17, 2021 363.72 368.61 356.29 365.08 119,471 +3.35(+0.93%)
Sep 16, 2021 365.98 366.48 360.14 361.73 19,734 -4.12(-1.13%)
Sep 15, 2021 364.90 369.61 360.58 365.85 25,189 +2.08(+0.57%)
Sep 14, 2021 372.05 372.05 357.06 363.76 21,545 -6.34(-1.71%)
Sep 13, 2021 364.58 371.24 360.46 370.11 23,367 +8.79(+2.43%)
Sep 10, 2021 375.13 375.13 360.50 361.32 25,529 -11.87(-3.18%)
Sep 09, 2021 380.02 387.13 373.00 373.19 26,433 -9.69(-2.53%)
Sep 08, 2021 375.22 385.73 374.91 382.88 18,876 +4.48(+1.19%)
Sep 07, 2021 382.20 382.20 366.89 378.39 43,660 -5.84(-1.52%)
Sep 03, 2021 398.60 398.60 382.74 384.24 25,421 -15.58(-3.90%)
Sep 02, 2021 412.77 412.77 398.48 399.82 20,384 -11.05(-2.69%)
Sep 01, 2021 407.52 412.09 403.49 410.87 25,400 +4.98(+1.23%)
Aug 31, 2021 408.24 408.68 402.72 405.89 32,498 -2.36(-0.58%)
Aug 30, 2021 403.53 408.38 400.23 408.24 22,852 +3.40(+0.84%)
Aug 27, 2021 394.84 406.70 394.84 404.85 27,332 +10.64(+2.70%)
Aug 26, 2021 397.69 399.50 393.48 394.20 14,297 -3.99(-1.00%)
Aug 25, 2021 398.82 403.10 394.52 398.19 21,752 +0.27(+0.07%)
Aug 24, 2021 401.27 401.27 394.07 397.92 21,561 -1.54(-0.39%)
Aug 23, 2021 406.20 409.69 398.14 399.46 13,811 -6.79(-1.67%)
Aug 20, 2021 400.86 408.24 398.82 406.25 13,424 +4.26(+1.06%)
Aug 19, 2021 395.47 402.44 390.49 401.99 32,352 +3.40(+0.85%)
Aug 18, 2021 400.54 404.08 396.92 398.60 13,424 -4.53(-1.12%)
Aug 17, 2021 396.42 406.39 395.74 403.12 10,583 +1.18(+0.29%)
Aug 16, 2021 407.20 407.20 397.64 401.95 15,262 -5.57(-1.37%)
Aug 13, 2021 413.00 414.22 404.35 407.52 21,295 -4.39(-1.07%)
Aug 12, 2021 410.69 412.68 407.97 411.91 11,498 +1.50(+0.36%)
Aug 11, 2021 413.04 421.38 407.75 410.42 14,007 +0.91(+0.22%)
Aug 10, 2021 426.09 426.09 406.93 409.51 27,626 -15.85(-3.73%)
Aug 09, 2021 425.09 429.17 417.35 425.36 19,537 +0.86(+0.20%)
Aug 06, 2021 431.62 431.62 418.37 424.50 19,528 -3.08(-0.72%)
Aug 05, 2021 418.16 427.58 418.16 427.58 16,932 +11.32(+2.72%)
Aug 04, 2021 409.78 421.67 409.78 416.26 14,275 +2.81(+0.68%)
Aug 03, 2021 408.83 414.81 404.03 413.45 20,601 +5.44(+1.33%)
Aug 02, 2021 411.19 416.89 407.43 408.02 14,471 -1.09(-0.27%)
Jul 30, 2021 411.60 416.31 408.65 409.10 14,417 -1.95(-0.47%)
Jul 29, 2021 401.22 412.95 401.22 411.05 16,862 +11.14(+2.79%)
Jul 28, 2021 391.80 405.12 391.80 399.91 17,476 +7.43(+1.89%)
Jul 27, 2021 388.99 396.06 388.52 392.48 18,060 +1.99(+0.51%)
Jul 26, 2021 395.38 396.92 388.09 390.49 13,602 -5.16(-1.31%)
Jul 23, 2021 390.03 399.50 389.36 395.65 16,715 +7.20(+1.85%)
Jul 22, 2021 386.73 391.71 378.26 388.45 19,239 +1.77(+0.46%)
Jul 21, 2021 381.56 393.25 381.56 386.68 16,864 +2.67(+0.70%)
Jul 20, 2021 369.38 388.40 369.38 384.01 21,036 +16.94(+4.61%)
Jul 19, 2021 371.01 375.11 364.08 367.07 19,831 -9.24(-2.46%)
Jul 16, 2021 380.25 385.67 375.86 376.31 15,002 -1.27(-0.34%)
Jul 15, 2021 367.93 379.71 367.88 377.58 19,884 +9.10(+2.47%)
Jul 14, 2021 375.31 378.26 367.64 368.47 22,738 -3.49(-0.94%)
Jul 13, 2021 380.07 381.79 370.47 371.96 22,730 -10.42(-2.72%)
Jul 12, 2021 379.53 385.50 378.76 382.38 10,259 +1.86(+0.49%)
Jul 09, 2021 370.01 382.70 365.80 380.52 24,381 +11.78(+3.19%)
Jul 08, 2021 365.53 371.19 365.12 368.75 31,367 -0.54(-0.15%)
Jul 07, 2021 366.62 369.65 362.50 369.29 28,967 +2.49(+0.68%)
Jul 06, 2021 361.45 367.75 359.37 366.80 35,411 +6.61(+1.84%)
Jul 02, 2021 358.24 361.91 355.20 360.19 15,812 +4.62(+1.30%)
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.