NYSE - Delayed Quote USD

Safehold Inc. (SAFE)

18.96 +0.42 (+2.27%)
At close: 4:00 PM EDT
18.59 -0.37 (-1.95%)
After hours: 5:19 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 18.47 19.09 18.47 18.96 18.96 447,345
Apr 18, 2024 18.33 18.70 18.17 18.54 18.54 437,800
Apr 17, 2024 18.21 18.57 18.12 18.26 18.26 469,700
Apr 16, 2024 18.35 18.35 17.91 18.09 18.09 417,500
Apr 15, 2024 19.16 19.27 18.29 18.50 18.50 415,900
Apr 12, 2024 19.20 19.30 18.88 19.08 19.08 456,300
Apr 11, 2024 19.55 19.60 19.07 19.31 19.31 621,900
Apr 10, 2024 20.00 20.18 19.37 19.52 19.52 511,700
Apr 9, 2024 20.02 21.05 20.02 21.05 21.05 295,800
Apr 8, 2024 20.15 20.26 19.86 19.99 19.99 162,900
Apr 5, 2024 19.66 19.97 19.41 19.93 19.93 457,800
Apr 4, 2024 20.27 20.50 19.54 19.64 19.64 185,000
Apr 3, 2024 19.36 19.97 19.26 19.92 19.92 374,100
Apr 2, 2024 19.79 19.79 19.14 19.47 19.47 538,700
Apr 1, 2024 20.62 20.62 19.94 20.10 20.10 271,300
Mar 28, 2024 20.35 20.78 20.33 20.60 20.60 372,400
Mar 27, 2024 0.18 Dividend
Mar 27, 2024 19.99 20.23 19.93 20.18 20.18 326,100
Mar 26, 2024 20.61 20.61 19.82 19.85 19.67 281,000
Mar 25, 2024 20.61 20.90 20.31 20.32 20.14 244,400
Mar 22, 2024 21.16 21.16 20.47 20.63 20.45 267,300
Mar 21, 2024 20.93 21.83 20.92 21.09 20.90 497,100
Mar 20, 2024 19.78 20.95 19.78 20.80 20.61 544,900
Mar 19, 2024 19.77 20.17 19.54 19.96 19.78 639,600
Mar 18, 2024 19.64 20.03 19.50 19.76 19.58 420,200
Mar 15, 2024 19.59 20.06 19.49 19.68 19.50 785,800
Mar 14, 2024 20.18 20.19 19.62 19.86 19.68 262,000
Mar 13, 2024 20.39 20.52 20.19 20.26 20.08 175,100
Mar 12, 2024 20.68 20.68 20.19 20.43 20.25 179,100
Mar 11, 2024 21.13 21.27 20.77 20.83 20.64 141,800
Mar 8, 2024 20.75 21.41 20.50 21.18 20.99 468,800
Mar 7, 2024 20.37 20.55 20.04 20.35 20.17 291,300
Mar 6, 2024 20.49 20.68 20.24 20.47 20.29 152,800
Mar 5, 2024 20.40 21.05 20.25 20.30 20.12 408,400
Mar 4, 2024 20.80 20.90 20.18 20.60 20.42 266,400
Mar 1, 2024 20.16 20.87 19.86 20.84 20.65 422,200
Feb 29, 2024 19.98 20.53 19.92 20.12 19.94 393,800
Feb 28, 2024 19.50 20.04 19.50 19.54 19.37 382,700
Feb 27, 2024 20.00 20.10 19.62 19.77 19.59 338,100
Feb 26, 2024 20.05 20.18 19.52 19.66 19.48 331,800
Feb 23, 2024 20.17 20.50 20.00 20.24 20.06 139,800
Feb 22, 2024 20.61 20.82 20.24 20.28 20.10 247,000
Feb 21, 2024 20.81 21.11 20.73 20.74 20.56 324,100
Feb 20, 2024 20.90 21.25 20.81 20.96 20.77 228,700
Feb 16, 2024 21.01 21.47 20.74 21.24 21.05 286,000
Feb 15, 2024 20.55 21.67 20.55 21.51 21.32 832,900
Feb 14, 2024 19.90 20.45 19.48 20.16 19.98 554,900
Feb 13, 2024 19.97 20.20 19.17 19.61 19.44 490,800
Feb 12, 2024 20.75 21.25 20.65 20.83 20.64 282,000
Feb 9, 2024 20.71 20.73 20.35 20.58 20.40 302,000
Feb 8, 2024 20.21 20.80 20.09 20.60 20.42 207,300
Feb 7, 2024 20.53 20.53 20.09 20.22 20.04 383,300
Feb 6, 2024 20.43 20.72 20.32 20.46 20.28 355,400
Feb 5, 2024 20.25 20.89 20.10 20.51 20.33 399,300
Feb 2, 2024 20.66 20.86 20.18 20.68 20.50 391,900
Feb 1, 2024 19.99 20.98 19.91 20.97 20.78 415,600
Jan 31, 2024 20.49 20.70 19.76 19.86 19.68 359,800
Jan 30, 2024 20.70 20.81 20.31 20.41 20.23 203,200
Jan 29, 2024 20.53 20.98 20.30 20.97 20.78 263,700
Jan 26, 2024 20.75 21.08 20.52 20.52 20.34 221,600
Jan 25, 2024 20.99 21.13 20.46 20.55 20.37 204,400
Jan 24, 2024 21.66 21.66 20.38 20.49 20.31 224,300
Jan 23, 2024 22.17 22.26 20.92 21.21 21.02 314,900
Jan 22, 2024 20.45 21.43 20.44 21.10 20.91 347,400
Jan 19, 2024 19.62 20.36 19.35 20.27 20.09 361,000
Jan 18, 2024 20.05 20.05 19.24 19.51 19.34 318,100
Jan 17, 2024 20.97 20.99 19.61 19.91 19.73 473,000
Jan 16, 2024 21.69 21.96 21.45 21.53 21.34 342,200
Jan 12, 2024 22.28 22.42 21.84 22.05 21.85 247,500
Jan 11, 2024 22.42 22.42 21.56 21.79 21.60 447,000
Jan 10, 2024 22.60 22.83 22.34 22.41 22.21 353,600
Jan 9, 2024 22.81 22.81 22.42 22.70 22.50 474,900
Jan 8, 2024 22.70 23.20 22.70 23.14 22.93 368,800
Jan 5, 2024 22.77 23.21 22.54 22.82 22.62 217,300
Jan 4, 2024 23.45 23.50 22.93 23.10 22.89 277,600
Jan 3, 2024 23.32 23.46 22.57 23.02 22.81 332,300
Jan 2, 2024 23.40 24.03 23.30 23.70 23.49 289,900
Dec 29, 2023 23.61 23.74 23.14 23.40 23.19 468,800
Dec 28, 2023 0.18 Dividend
Dec 28, 2023 23.00 23.73 23.00 23.73 23.52 499,400
Dec 27, 2023 22.84 23.55 22.79 23.23 22.85 346,800
Dec 26, 2023 22.65 22.88 22.43 22.82 22.44 172,200
Dec 22, 2023 22.68 23.12 22.29 22.43 22.06 200,000
Dec 21, 2023 22.53 22.60 22.15 22.55 22.18 247,000
Dec 20, 2023 22.50 22.99 22.11 22.15 21.79 330,900
Dec 19, 2023 23.00 23.20 22.67 22.69 22.32 470,200
Dec 18, 2023 22.83 23.29 22.58 22.70 22.33 532,500
Dec 15, 2023 23.53 23.68 22.35 22.81 22.43 1,648,200
Dec 14, 2023 23.04 23.90 22.96 23.58 23.19 773,300
Dec 13, 2023 21.12 22.50 20.65 22.17 21.80 554,500
Dec 12, 2023 21.41 21.59 21.03 21.19 20.84 389,400
Dec 11, 2023 21.86 22.33 21.45 21.46 21.11 466,500
Dec 8, 2023 21.79 22.08 21.36 21.83 21.47 351,100
Dec 7, 2023 21.83 21.93 21.39 21.89 21.53 500,800
Dec 6, 2023 22.00 22.86 21.70 21.77 21.41 526,500
Dec 5, 2023 22.10 22.26 21.70 21.95 21.59 511,100
Dec 4, 2023 21.55 22.22 21.50 22.11 21.75 661,600
Dec 1, 2023 19.77 21.84 19.60 21.77 21.41 815,900
Nov 30, 2023 20.00 20.00 19.50 19.69 19.37 706,100
Nov 29, 2023 19.56 19.98 19.53 19.78 19.45 352,400
Nov 28, 2023 19.36 19.63 19.22 19.30 18.98 411,000
Nov 27, 2023 19.31 19.76 19.17 19.60 19.28 409,900
Nov 24, 2023 19.44 19.69 19.22 19.49 19.17 448,000
Nov 22, 2023 19.12 19.51 19.04 19.34 19.02 657,900
Nov 21, 2023 18.64 18.82 18.17 18.77 18.46 474,400
Nov 20, 2023 18.75 18.93 18.54 18.89 18.58 504,800
Nov 17, 2023 18.86 18.86 18.40 18.57 18.26 444,700
Nov 16, 2023 19.30 19.45 18.63 18.66 18.35 318,400
Nov 15, 2023 19.13 19.93 19.04 19.38 19.06 550,100
Nov 14, 2023 17.82 19.33 17.74 19.16 18.84 1,408,500
Nov 13, 2023 16.74 16.89 16.45 16.75 16.47 493,400
Nov 10, 2023 16.76 17.06 16.27 16.92 16.64 650,800
Nov 9, 2023 17.15 17.32 16.55 16.61 16.34 370,500
Nov 8, 2023 17.21 17.32 16.77 16.90 16.62 318,900
Nov 7, 2023 17.55 17.64 16.84 17.28 17.00 450,200
Nov 6, 2023 17.79 17.92 17.57 17.65 17.36 489,200
Nov 3, 2023 17.07 18.06 16.95 17.79 17.50 613,600
Nov 2, 2023 16.43 16.77 16.14 16.64 16.37 542,900
Nov 1, 2023 16.00 16.28 15.35 15.88 15.62 749,700
Oct 31, 2023 16.39 16.51 16.08 16.27 16.00 425,300
Oct 30, 2023 15.68 16.41 15.43 16.30 16.03 938,400
Oct 27, 2023 15.73 15.73 15.00 15.12 14.87 294,700
Oct 26, 2023 15.37 15.76 15.37 15.62 15.36 285,200
Oct 25, 2023 15.47 15.51 15.03 15.21 14.96 376,300
Oct 24, 2023 15.24 15.75 15.24 15.71 15.45 448,400
Oct 23, 2023 15.18 15.49 15.00 15.07 14.82 544,000
Oct 20, 2023 15.64 15.87 15.31 15.34 15.09 535,000
Oct 19, 2023 15.69 15.98 15.55 15.60 15.34 319,900
Oct 18, 2023 16.44 16.53 15.71 15.79 15.53 325,100
Oct 17, 2023 16.71 17.11 16.64 16.65 16.38 333,000
Oct 16, 2023 16.60 17.07 16.44 16.93 16.65 492,700
Oct 13, 2023 16.95 17.10 16.23 16.42 16.15 428,500
Oct 12, 2023 17.23 17.23 16.58 16.72 16.44 379,400
Oct 11, 2023 17.44 17.60 17.12 17.23 16.95 348,700
Oct 10, 2023 16.50 17.40 16.43 17.24 16.96 671,300
Oct 9, 2023 15.82 16.43 15.78 16.41 16.14 334,200
Oct 6, 2023 15.92 16.34 15.72 16.01 15.75 1,164,100
Oct 5, 2023 16.79 16.82 15.95 16.16 15.89 3,418,100
Oct 4, 2023 16.78 16.88 16.37 16.82 16.54 629,800
Oct 3, 2023 16.82 17.29 16.48 16.57 16.30 641,900
Oct 2, 2023 17.80 17.80 16.63 17.03 16.75 838,600
Sep 29, 2023 17.76 18.02 17.50 17.80 17.51 458,600
Sep 28, 2023 0.18 Dividend
Sep 28, 2023 17.36 17.79 17.30 17.49 17.20 664,400
Sep 27, 2023 18.12 18.35 17.55 17.58 17.12 352,100
Sep 26, 2023 18.27 18.39 17.94 18.05 17.57 388,600
Sep 25, 2023 18.27 18.83 18.10 18.49 18.00 460,400
Sep 22, 2023 18.38 18.54 18.27 18.39 17.91 509,600
Sep 21, 2023 19.30 19.30 18.34 18.36 17.88 564,400
Sep 20, 2023 19.52 19.89 19.37 19.45 18.94 330,000
Sep 19, 2023 19.32 19.93 19.32 19.36 18.85 635,000
Sep 18, 2023 19.21 19.34 18.75 19.31 18.80 680,500
Sep 15, 2023 19.49 19.84 19.32 19.36 18.85 3,557,300
Sep 14, 2023 19.42 20.02 19.42 19.56 19.04 546,300
Sep 13, 2023 19.27 19.69 19.24 19.32 18.81 683,300
Sep 12, 2023 18.95 19.45 18.95 19.28 18.77 478,800
Sep 11, 2023 19.78 19.86 19.09 19.11 18.61 378,100
Sep 8, 2023 19.58 19.83 19.50 19.69 19.17 517,500
Sep 7, 2023 19.11 19.74 18.91 19.67 19.15 584,900
Sep 6, 2023 19.35 19.83 18.88 19.15 18.64 1,079,200
Sep 5, 2023 20.88 20.88 19.35 19.35 18.84 1,599,100
Sep 1, 2023 21.39 21.43 20.88 21.00 20.45 739,600
Aug 31, 2023 21.00 21.34 20.98 21.28 20.72 474,200
Aug 30, 2023 21.00 21.12 20.75 20.98 20.43 324,600
Aug 29, 2023 20.85 21.35 20.73 21.03 20.48 537,400
Aug 28, 2023 20.50 21.10 20.50 20.92 20.37 456,300
Aug 25, 2023 20.68 20.70 20.38 20.53 19.99 256,400
Aug 24, 2023 20.51 20.80 20.40 20.56 20.02 333,200
Aug 23, 2023 20.70 20.88 20.45 20.73 20.18 503,100
Aug 22, 2023 20.59 20.59 20.07 20.37 19.83 414,500
Aug 21, 2023 20.12 20.50 19.92 20.49 19.95 655,500
Aug 18, 2023 19.81 20.13 19.71 20.00 19.47 330,400
Aug 17, 2023 20.00 20.41 19.91 20.10 19.57 492,600
Aug 16, 2023 20.60 20.72 20.11 20.15 19.62 451,100
Aug 15, 2023 20.13 20.92 19.95 20.60 20.06 585,500
Aug 14, 2023 20.03 20.46 19.75 20.43 19.89 976,300
Aug 11, 2023 20.21 20.36 19.51 20.01 19.48 1,100,500
Aug 10, 2023 20.82 21.22 20.37 20.40 19.86 1,142,400
Aug 9, 2023 20.77 21.09 20.50 20.52 19.98 1,000,200
Aug 8, 2023 20.76 21.34 20.62 20.83 20.28 4,296,700
Aug 7, 2023 22.70 23.23 22.56 23.15 22.54 214,400
Aug 4, 2023 23.18 23.65 22.64 22.78 22.18 259,000
Aug 3, 2023 23.18 23.61 22.69 23.21 22.60 323,300
Aug 2, 2023 23.97 24.32 23.21 23.23 22.62 333,300
Aug 1, 2023 24.54 24.73 24.16 24.35 23.71 193,200
Jul 31, 2023 24.61 25.02 24.55 24.73 24.08 340,900
Jul 28, 2023 24.96 25.08 24.59 24.73 24.08 211,500
Jul 27, 2023 25.30 25.52 24.68 24.75 24.10 255,700
Jul 26, 2023 24.89 25.72 24.89 25.25 24.58 271,000
Jul 25, 2023 24.67 25.08 24.39 24.87 24.21 390,200
Jul 24, 2023 24.01 24.52 24.00 24.45 23.81 191,900
Jul 21, 2023 24.38 24.39 24.03 24.09 23.45 200,900
Jul 20, 2023 24.32 24.42 23.80 24.21 23.57 221,100
Jul 19, 2023 24.49 24.94 24.35 24.64 23.99 220,200
Jul 18, 2023 23.98 24.55 23.79 24.25 23.61 294,800
Jul 17, 2023 24.57 24.72 23.74 23.90 23.27 304,800
Jul 14, 2023 25.68 25.70 24.79 24.86 24.20 188,500
Jul 13, 2023 25.82 25.84 25.40 25.71 25.03 200,500
Jul 12, 2023 25.99 26.33 25.80 25.80 25.12 266,700
Jul 11, 2023 25.18 25.54 24.95 25.52 24.85 245,900
Jul 10, 2023 24.66 25.05 24.50 25.01 24.35 248,800
Jul 7, 2023 24.55 25.26 24.55 24.76 24.11 394,000
Jul 6, 2023 24.26 24.74 23.72 24.64 23.99 416,200
Jul 5, 2023 24.17 25.10 23.70 24.72 24.07 535,100
Jul 3, 2023 23.67 24.49 23.67 24.35 23.71 244,300
Jun 30, 2023 23.98 23.98 23.19 23.73 23.10 485,800
Jun 29, 2023 0.18 Dividend
Jun 29, 2023 22.67 23.12 22.60 23.03 22.42 301,500
Jun 28, 2023 22.84 23.11 22.58 22.88 22.10 315,500
Jun 27, 2023 23.27 23.64 22.88 22.90 22.12 356,700
Jun 26, 2023 22.41 23.40 22.41 23.11 22.33 468,100
Jun 23, 2023 22.34 22.54 22.00 22.32 21.56 2,009,500
Jun 22, 2023 23.21 23.21 22.39 22.60 21.83 520,300
Jun 21, 2023 23.31 23.63 22.91 23.22 22.43 573,100
Jun 20, 2023 23.72 23.85 23.04 23.58 22.78 603,400
Jun 16, 2023 24.15 24.32 23.55 23.85 23.04 1,771,800
Jun 15, 2023 23.60 23.97 23.12 23.96 23.15 578,000
Jun 14, 2023 24.39 24.75 23.64 23.78 22.97 578,200
Jun 13, 2023 25.34 25.65 24.28 24.30 23.48 711,600
Jun 12, 2023 25.50 25.68 24.75 25.39 24.53 397,500
Jun 9, 2023 25.95 26.16 25.26 25.47 24.61 312,900
Jun 8, 2023 25.90 26.13 25.41 25.95 25.07 467,500
Jun 7, 2023 25.35 26.21 25.21 26.19 25.30 357,700
Jun 6, 2023 25.14 25.79 25.04 25.15 24.30 404,400
Jun 5, 2023 26.35 26.40 24.60 25.01 24.16 609,000
Jun 2, 2023 26.39 26.82 26.24 26.70 25.79 312,800
Jun 1, 2023 26.00 26.54 25.51 25.97 25.09 293,900
May 31, 2023 25.18 25.90 25.18 25.82 24.94 538,400
May 30, 2023 24.75 25.45 24.69 25.11 24.26 250,000
May 26, 2023 24.32 24.79 23.75 24.50 23.67 274,100
May 25, 2023 24.72 24.93 23.55 24.05 23.23 403,500
May 24, 2023 25.87 26.00 24.80 24.83 23.99 307,600
May 23, 2023 26.50 27.00 26.07 26.08 25.20 299,200
May 22, 2023 26.64 27.23 26.44 26.46 25.56 410,500
May 19, 2023 27.34 27.41 26.81 26.86 25.95 369,300
May 18, 2023 27.50 27.50 26.95 27.00 26.08 317,800
May 17, 2023 27.87 27.96 26.70 27.56 26.63 341,100
May 16, 2023 28.74 28.93 27.66 27.68 26.74 411,000
May 15, 2023 28.56 29.11 28.40 28.76 27.78 359,800
May 12, 2023 28.21 28.37 27.66 28.37 27.41 310,300
May 11, 2023 27.48 28.18 27.27 28.10 27.15 319,300
May 10, 2023 27.93 28.32 27.59 27.79 26.85 389,300
May 9, 2023 27.64 27.81 26.90 27.40 26.47 308,600
May 8, 2023 28.13 28.28 27.63 27.98 27.03 269,700
May 5, 2023 27.69 28.30 27.49 28.04 27.09 417,700
May 4, 2023 26.17 27.24 26.14 27.12 26.20 411,600
May 3, 2023 26.85 27.20 26.35 26.41 25.51 326,300
May 2, 2023 26.92 27.28 26.26 26.60 25.70 524,400
May 1, 2023 27.40 27.89 26.49 26.82 25.91 533,300
Apr 28, 2023 27.82 28.26 27.46 27.72 26.78 262,600
Apr 27, 2023 27.63 28.20 27.10 27.84 26.90 311,800
Apr 26, 2023 28.15 28.66 27.37 27.44 26.51 262,300
Apr 25, 2023 29.00 29.44 28.15 28.18 27.22 297,000
Apr 24, 2023 28.67 29.56 28.67 29.32 28.33 451,900
Apr 21, 2023 28.70 28.99 28.44 28.84 27.86 355,400
Apr 20, 2023 29.20 29.59 28.56 28.70 27.73 483,300

Related Tickers

AHH Armada Hoffler Properties, Inc.
10.50
+2.64%
 
MDV Modiv Industrial, Inc.
14.90
+0.20%
 
AAT American Assets Trust, Inc.
20.99
+2.09%
 
EPRT Essential Properties Realty Trust, Inc.
25.48
+1.27%
 
BNL Broadstone Net Lease, Inc.
14.50
+1.26%
 
ESRT Empire State Realty Trust, Inc.
9.15
+1.10%
 
GNL-PA Global Net Lease, Inc.
19.04
+1.17%
 
GNL Global Net Lease, Inc.
6.75
+1.96%
 
CTO CTO Realty Growth, Inc.
16.98
+1.56%
 
OLP One Liberty Properties, Inc.
22.14
+1.79%