Advertisement
Advertisement
U.S. markets open in 47 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Safehold Inc. (SAFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.82-0.12 (-0.19%)
At close: 04:00PM EST
62.00 +0.18 (+0.29%)
Pre-Market: 07:00AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202261.7863.7960.8061.8261.82210,600
Jan 20, 202265.0066.1861.4661.9461.94290,800
Jan 19, 202269.0069.5766.1466.2466.2495,500
Jan 18, 202269.7370.0068.2168.4868.4887,700
Jan 14, 202271.0071.0069.2570.6070.6078,700
Jan 13, 202271.7471.7771.0371.2871.2862,100
Jan 12, 202270.0571.9870.0571.3671.3693,700
Jan 11, 202270.0970.8168.2570.0470.04136,600
Jan 10, 202270.3570.5368.9769.9369.93134,400
Jan 07, 202272.3073.0670.5370.6370.63164,400
Jan 06, 202275.2275.7672.6472.7872.78174,700
Jan 05, 202279.8579.8575.2875.2975.29113,400
Jan 04, 202280.1080.6679.2680.2380.23107,500
Jan 03, 202280.2080.6478.5480.0980.09161,600
Dec 31, 202178.8580.2078.7279.8579.85101,400
Dec 31, 20210.17 Dividend
Dec 30, 202178.2279.0478.0078.6778.50132,700
Dec 29, 202177.7077.9376.5977.8077.6379,900
Dec 28, 202177.4077.8776.7677.4177.2482,100
Dec 27, 202176.4077.6076.3577.3777.2092,900
Dec 23, 202176.0576.2075.1976.0875.9276,900
Dec 22, 202174.6876.1174.6675.7275.56147,700
Dec 21, 202172.0474.5871.7574.4174.25142,900
Dec 20, 202171.4671.7170.0171.3071.15126,500
Dec 17, 202172.1274.4271.7871.9171.75738,500
Dec 16, 202174.0374.0371.5772.0571.89152,400
Dec 15, 202170.9873.7669.9373.4273.26185,800
Dec 14, 202172.3672.3670.9171.0770.92122,700
Dec 13, 202171.2672.8469.9972.4672.30156,700
Dec 10, 202173.6673.9771.3371.5271.37106,800
Dec 09, 202174.0474.0472.9472.9572.79105,100
Dec 08, 202174.2175.4373.7874.2274.0690,200
Dec 07, 202174.8675.2173.6073.9873.82110,600
Dec 06, 202172.4174.2972.0773.6573.49159,600
Dec 03, 202171.8272.0370.8671.6471.49131,700
Dec 02, 202169.5072.1669.3071.6871.53127,800
Dec 01, 202172.6773.0569.0869.0968.94133,800
Nov 30, 202170.3072.2469.7271.5471.39283,100
Nov 29, 202171.6272.0170.2870.8570.70165,900
Nov 26, 202171.8172.2370.3570.6970.5496,600
Nov 24, 202171.8173.2071.5872.8272.6692,300
Nov 23, 202171.2172.8570.9971.9371.77161,200
Nov 22, 202171.9273.4170.9271.4571.30150,700
Nov 19, 202171.4671.7371.0171.1370.9890,400
Nov 18, 202172.4672.7771.4071.7371.58123,900
Nov 17, 202172.2472.8670.9972.1972.03108,300
Nov 16, 202172.9373.3072.3872.5272.36110,900
Nov 15, 202173.7574.2872.0772.9372.77132,900
Nov 12, 202174.1074.6173.4073.8073.6498,800
Nov 11, 202174.5774.5772.8273.9273.7679,300
Nov 10, 202174.1775.2474.0174.0773.9185,200
Nov 09, 202175.3375.5074.3474.3974.23134,000
Nov 08, 202175.9076.4974.6075.0674.9096,500
Nov 05, 202175.8576.6575.3275.7575.5994,900
Nov 04, 202176.1876.7174.5775.2375.07110,100
Nov 03, 202175.9676.7675.8375.9675.8082,500
Nov 02, 202177.2477.2475.0976.2876.12117,000
Nov 01, 202175.2376.7374.7476.5276.35111,000
Oct 29, 202174.1675.1073.4674.7074.54140,000
Oct 28, 202173.5574.9073.4074.5774.41104,400
Oct 27, 202174.0074.7473.0673.2273.06142,100
Oct 26, 202172.8374.4272.8373.6273.46112,200
Oct 25, 202175.3375.3372.1872.5972.43245,100
Oct 22, 202176.0076.5075.2975.6975.53120,600
Oct 21, 202175.8377.3075.8375.9975.83156,100
Oct 20, 202175.7176.7775.4375.6375.47138,200
Oct 19, 202175.3276.6375.2475.3175.15100,600
Oct 18, 202174.6675.5073.7574.8474.68174,200
Oct 15, 202177.2477.2474.4174.5574.39124,300
Oct 14, 202176.6176.6175.8976.1275.96123,100
Oct 13, 202175.4776.3175.1775.8475.6896,700
Oct 12, 202173.0575.3172.2975.1374.97110,500
Oct 11, 202172.0073.2271.4772.4772.31126,800
Oct 08, 202172.9073.0771.5271.8471.6873,400
Oct 07, 202173.3474.2971.9872.7772.61160,200
Oct 06, 202170.8772.8570.4072.8172.65330,900
Oct 05, 202172.5972.5971.3071.3671.21121,000
Oct 04, 202172.9873.1471.5872.1271.96157,300
Oct 01, 202172.1873.7472.1872.6872.52220,500
Sep 30, 202173.4974.3971.8971.8971.73158,100
Sep 29, 202172.0974.2171.9672.7872.62161,700
Sep 29, 20210.17 Dividend
Sep 28, 202173.0073.6671.7671.9871.65283,700
Sep 27, 202176.2576.9773.4273.5873.25302,200
Sep 24, 202179.7579.7576.1976.4676.11435,400
Sep 23, 202178.2280.6978.0079.6879.321,349,100
Sep 22, 202176.2378.5274.7776.5776.22404,800
Sep 21, 202180.2581.1979.3679.5679.2098,000
Sep 20, 202179.4280.2078.3979.7179.3583,500
Sep 17, 202180.3081.3878.6680.6080.24541,100
Sep 16, 202180.8080.9179.5179.8679.5089,400
Sep 15, 202180.5681.6079.6180.7780.41114,100
Sep 14, 202182.1482.1478.8380.3179.9597,600
Sep 13, 202180.4981.9679.3981.7181.34105,800
Sep 10, 202182.8282.8279.5979.7779.41115,600
Sep 09, 202183.9085.4782.3582.3982.02119,700
Sep 08, 202182.8485.1682.7784.5384.1585,500
Sep 07, 202184.3884.3881.0083.5483.16197,800
Sep 03, 202188.0088.0084.5084.8384.45115,100
Sep 02, 202191.1391.1387.9788.2787.8792,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement