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

Safehold Inc (NY: SAFE )

18.58 -0.44 (-2.31%)
Streaming Delayed Price Updated: 11:52 AM EDT, Apr 25, 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 (%)
Feb 26, 2021 348.88 357.67 340.18 343.83 34,418 -3.38(-0.97%)
Feb 25, 2021 367.95 374.26 346.17 347.21 33,087 -22.37(-6.05%)
Feb 24, 2021 374.13 376.61 369.44 369.57 31,339 -2.98(-0.80%)
Feb 23, 2021 366.64 375.93 352.85 372.55 23,494 +4.19(+1.14%)
Feb 22, 2021 376.16 376.16 364.12 368.36 23,990 -9.11(-2.41%)
Feb 19, 2021 373.59 382.54 370.23 377.47 16,299 -0.23(-0.06%)
Feb 18, 2021 379.18 381.03 368.67 377.69 19,932 -0.68(-0.18%)
Feb 17, 2021 382.65 382.65 371.20 378.37 20,100 -2.44(-0.64%)
Feb 16, 2021 369.71 383.24 366.60 380.80 35,643 +10.60(+2.86%)
Feb 12, 2021 369.94 373.09 364.66 370.21 27,543 +5.55(+1.52%)
Feb 11, 2021 363.49 382.70 358.39 364.66 24,043 +0.00(+0.00%)
Feb 10, 2021 362.99 373.72 359.43 364.66 22,416 +4.28(+1.19%)
Feb 09, 2021 358.89 365.11 356.68 360.38 16,756 +0.86(+0.24%)
Feb 08, 2021 355.96 361.50 352.67 359.52 21,215 +3.20(+0.90%)
Feb 05, 2021 350.41 356.72 348.98 356.32 24,061 +8.25(+2.37%)
Feb 04, 2021 342.93 350.05 342.93 348.07 23,786 +5.28(+1.54%)
Feb 03, 2021 343.47 349.19 335.39 342.79 22,827 -3.34(-0.96%)
Feb 02, 2021 337.92 349.06 335.46 346.13 20,832 +10.46(+3.12%)
Feb 01, 2021 333.37 340.76 329.94 335.67 22,685 +3.88(+1.17%)
Jan 29, 2021 342.11 347.98 327.50 331.79 41,758 -12.67(-3.68%)
Jan 28, 2021 349.06 355.72 343.11 344.46 17,204 -2.98(-0.86%)
Jan 27, 2021 351.72 359.65 340.40 347.44 37,375 -2.89(-0.82%)
Jan 26, 2021 349.92 351.72 346.76 350.32 16,270 +1.98(+0.57%)
Jan 25, 2021 341.08 353.81 339.90 348.34 14,321 +5.19(+1.51%)
Jan 22, 2021 336.39 343.60 335.04 343.15 21,201 +4.69(+1.39%)
Jan 21, 2021 342.07 342.07 332.74 338.46 13,318 -1.98(-0.58%)
Jan 20, 2021 339.05 346.13 335.62 340.45 18,458 +2.89(+0.85%)
Jan 19, 2021 340.45 346.13 335.89 337.56 22,772 -0.27(-0.08%)
Jan 15, 2021 332.42 340.45 330.24 337.83 22,198 +4.69(+1.41%)
Jan 14, 2021 335.53 340.45 332.87 333.14 14,195 +0.27(+0.08%)
Jan 13, 2021 329.67 338.10 328.00 332.87 10,076 +1.62(+0.49%)
Jan 12, 2021 331.29 335.85 325.30 331.25 23,075 -1.85(-0.56%)
Jan 11, 2021 332.96 339.18 327.59 333.10 31,430 -1.80(-0.54%)
Jan 08, 2021 333.59 340.63 331.61 334.90 28,075 +1.80(+0.54%)
Jan 07, 2021 327.41 333.46 320.47 333.10 23,551 +5.05(+1.54%)
Jan 06, 2021 331.16 334.09 321.24 328.05 36,890 +0.63(+0.19%)
Jan 05, 2021 322.00 333.61 322.00 327.41 23,493 +8.79(+2.76%)
Jan 04, 2021 330.71 330.71 315.15 318.62 24,776 -8.25(-2.52%)
Dec 31, 2020 326.87 326.87 326.87 18,169 +0.73(+0.22%)
Dec 30, 2020 322.72 330.01 321.24 326.14 18,209 +1.84(+0.57%)
Dec 29, 2020 329.56 330.69 321.10 324.30 16,717 -3.87(-1.18%)
Dec 28, 2020 331.90 332.94 325.06 328.17 21,678 -4.77(-1.43%)
Dec 24, 2020 331.63 333.88 327.09 332.94 5,578 +4.32(+1.31%)
Dec 23, 2020 329.47 339.37 326.91 328.62 18,992 -0.72(-0.22%)
Dec 22, 2020 323.98 329.56 321.57 329.34 16,374 +6.70(+2.08%)
Dec 21, 2020 310.12 323.80 307.56 322.63 19,249 +8.23(+2.62%)
Dec 18, 2020 333.34 337.84 313.95 314.40 91,284 -18.00(-5.41%)
Dec 17, 2020 325.69 333.97 322.59 332.39 31,184 +8.37(+2.58%)
Dec 16, 2020 327.36 327.36 321.15 324.03 14,763 +0.45(+0.14%)
Dec 15, 2020 313.59 326.19 313.59 323.58 27,302 +11.07(+3.54%)
Dec 14, 2020 311.70 323.80 311.65 312.51 30,954 +2.88(+0.93%)
Dec 11, 2020 310.93 314.62 306.62 309.63 10,268 -2.43(-0.78%)
Dec 10, 2020 304.73 313.68 303.33 312.06 17,526 +4.90(+1.60%)
Dec 09, 2020 319.75 321.51 304.91 307.15 26,499 -10.35(-3.26%)
Dec 08, 2020 311.97 324.07 311.97 317.50 33,076 +3.46(+1.10%)
Dec 07, 2020 306.35 314.08 303.38 314.04 18,874 +7.38(+2.41%)
Dec 04, 2020 302.70 310.24 299.24 306.66 20,959 +4.41(+1.46%)
Dec 03, 2020 293.79 304.28 291.77 302.25 23,920 +8.10(+2.75%)
Dec 02, 2020 288.03 299.60 287.99 294.15 47,662 -13.45(-4.37%)
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.