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

Safehold Inc (NY: SAFE )

27.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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%)
Mar 01, 2021 331.23 334.07 324.22 328.30 30,158 +0.69(+0.21%)
Feb 26, 2021 332.43 340.81 324.13 327.62 36,121 -0.27(-0.08%)
Feb 25, 2021 347.47 353.43 326.90 327.88 35,037 -21.12(-6.05%)
Feb 24, 2021 353.31 355.65 348.88 349.00 33,186 -2.81(-0.80%)
Feb 23, 2021 346.24 355.01 333.21 351.81 24,878 +3.96(+1.14%)
Feb 22, 2021 355.22 355.22 343.85 347.86 25,404 -8.60(-2.41%)
Feb 19, 2021 352.80 361.25 349.62 356.46 17,260 -0.21(-0.06%)
Feb 18, 2021 358.07 359.82 348.15 356.67 21,106 -0.64(-0.18%)
Feb 17, 2021 361.35 361.35 350.54 357.31 21,285 -2.30(-0.64%)
Feb 16, 2021 349.13 361.91 346.19 359.61 37,744 +10.01(+2.86%)
Feb 12, 2021 349.35 352.33 344.36 349.60 29,167 +5.24(+1.52%)
Feb 11, 2021 343.26 361.40 338.44 344.36 25,460 +0.00(+0.00%)
Feb 10, 2021 342.79 352.92 339.42 344.36 23,737 +4.05(+1.19%)
Feb 09, 2021 338.91 344.79 336.83 340.32 17,744 +0.81(+0.24%)
Feb 08, 2021 336.14 341.38 333.04 339.51 22,466 +3.02(+0.90%)
Feb 05, 2021 330.91 336.87 329.56 336.49 25,480 +7.79(+2.37%)
Feb 04, 2021 323.84 330.57 323.84 328.69 25,188 +4.98(+1.54%)
Feb 03, 2021 324.35 329.76 316.73 323.71 24,172 -3.15(-0.96%)
Feb 02, 2021 319.11 329.63 316.79 326.86 22,059 +9.88(+3.12%)
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.