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

Safehold Inc (NY: SAFE )

19.28 +0.14 (+0.73%)
Streaming Delayed Price Updated: 1:58 PM EDT, Apr 23, 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 (%)
Oct 29, 2021 336.70 340.97 333.52 339.15 30,866 +0.59(+0.17%)
Oct 28, 2021 333.93 340.06 333.25 338.56 22,990 +6.13(+1.84%)
Oct 27, 2021 335.98 339.31 331.71 332.43 31,291 -1.82(-0.54%)
Oct 26, 2021 330.66 334.25 24,722 +4.68(+1.42%)
Oct 25, 2021 342.01 342.01 327.71 329.57 53,990 -14.07(-4.10%)
Oct 22, 2021 345.06 347.33 341.83 343.65 26,568 -1.36(-0.39%)
Oct 21, 2021 344.28 350.96 344.28 345.01 34,371 +1.64(+0.48%)
Oct 20, 2021 343.74 348.55 342.47 343.38 30,429 +1.45(+0.42%)
Oct 19, 2021 341.97 347.92 341.61 341.92 22,153 +2.13(+0.63%)
Oct 18, 2021 338.97 342.79 334.84 339.79 38,373 +1.32(+0.39%)
Oct 15, 2021 350.69 350.69 337.84 338.47 27,379 -7.13(-2.06%)
Oct 14, 2021 347.83 347.83 344.56 345.60 27,123 +1.27(+0.37%)
Oct 13, 2021 342.65 346.46 341.29 344.33 21,298 +3.22(+0.95%)
Oct 12, 2021 331.66 341.92 328.21 341.11 24,349 +12.08(+3.67%)
Oct 11, 2021 326.89 332.43 324.49 329.03 27,924 +2.86(+0.88%)
Oct 08, 2021 330.98 331.73 324.72 326.17 16,164 -4.22(-1.28%)
Oct 07, 2021 332.98 337.31 326.81 330.39 35,040 -0.18(-0.06%)
Oct 06, 2021 321.76 330.75 319.63 330.57 72,891 +6.58(+2.03%)
Oct 05, 2021 329.57 329.57 323.72 323.99 26,660 -3.45(-1.05%)
Oct 04, 2021 331.35 332.07 324.99 327.44 34,649 -2.54(-0.77%)
Oct 01, 2021 327.71 334.80 327.71 329.98 48,575 +3.59(+1.10%)
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%)
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.