Advertisement
Advertisement
U.S. Markets close in 5 hrs 59 mins
Advertisement
Advertisement
Advertisement
Advertisement

Safehold Inc. (SAFE)

NYSE - Nasdaq Real Time Price. Currency in USD
28.95+0.32 (+1.12%)
As of 10:00AM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202228.8729.1728.6328.9528.9542,069
Nov 28, 202229.8630.1828.4928.6328.63347,300
Nov 25, 202230.6630.9630.2130.2930.2964,600
Nov 23, 202231.0531.4530.5030.6630.66328,500
Nov 22, 202230.1831.3829.9431.3831.38192,500
Nov 21, 202229.7530.0529.2729.9629.96112,500
Nov 18, 202230.2730.5729.4129.9829.98164,300
Nov 17, 202229.9329.9328.5829.3429.34256,100
Nov 16, 202230.9231.1230.6730.7330.73215,500
Nov 15, 202231.6232.0130.8731.2331.23196,200
Nov 14, 202232.0632.0630.4630.7130.71176,200
Nov 11, 202233.0033.7332.1032.5132.51222,200
Nov 10, 202229.5432.7329.4632.6232.62320,800
Nov 09, 202228.8129.2927.5427.6727.67229,400
Nov 08, 202229.3229.8328.4229.1129.11150,200
Nov 07, 202229.3129.7328.5929.1829.18124,600
Nov 04, 202228.6129.6628.2829.2429.24168,400
Nov 03, 202227.7828.8227.1928.5828.58143,300
Nov 02, 202230.2130.4128.1828.3928.39192,300
Nov 01, 202231.5131.5129.7030.6330.63240,900
Oct 31, 202228.9429.3228.4329.2529.25176,100
Oct 28, 202227.9329.3827.9229.1629.16183,700
Oct 27, 202228.0828.5827.8828.2428.24207,300
Oct 26, 202227.7828.3727.6727.8527.85155,400
Oct 25, 202225.8027.8425.8027.7927.79285,900
Oct 24, 202225.7725.9725.1725.8525.85166,100
Oct 21, 202225.0025.8524.4625.8525.85321,400
Oct 20, 202225.0926.0124.5624.6924.69408,200
Oct 19, 202225.5025.7524.6225.0825.08205,700
Oct 18, 202226.5227.0325.5625.9225.92192,000
Oct 17, 202225.7926.3825.4925.8725.87706,500
Oct 14, 202225.8026.1224.6924.9124.91559,000
Oct 13, 202224.0925.7223.9225.5625.56715,800
Oct 12, 202224.5424.8824.1724.7324.73649,500
Oct 11, 202224.0924.7623.6524.5624.56583,600
Oct 10, 202224.3724.7524.0524.1424.14336,800
Oct 07, 202226.1726.1724.0024.2524.251,790,600
Oct 06, 202227.5928.0126.4626.5726.57194,500
Oct 05, 202228.1528.2626.9327.7027.70331,800
Oct 04, 202228.0128.9828.0128.8328.83553,000
Oct 03, 202226.9927.6525.7327.4727.47393,000
Sep 30, 202225.4426.5225.4426.4626.46395,900
Sep 29, 202226.7326.7324.8825.2925.29455,100
Sep 28, 202227.2827.9126.8327.3527.35469,400
Sep 27, 202227.6728.2626.8526.9726.97518,400
Sep 26, 202230.0230.0927.2627.2727.27460,800
Sep 23, 202231.2531.4228.9530.3230.32674,100
Sep 22, 202232.8032.9431.1731.9931.99443,600
Sep 21, 202235.5935.7032.8932.8932.89383,900
Sep 20, 202235.8235.8234.6235.2735.27217,300
Sep 19, 202235.5836.6135.5036.3636.36278,000
Sep 16, 202235.7636.5935.0936.0936.09666,200
Sep 15, 202236.9637.9836.2336.2336.23276,800
Sep 14, 202238.5338.5336.3936.9736.97522,800
Sep 13, 202239.5039.8538.1538.4438.44292,300
Sep 12, 202240.0140.6940.0040.6240.62201,900
Sep 09, 202238.8239.7938.6039.7339.73214,100
Sep 08, 202237.3238.7037.1238.4538.45186,800
Sep 07, 202235.2537.9935.2537.9437.94215,200
Sep 06, 202236.8037.0635.2635.3635.36402,300
Sep 02, 202238.4538.4536.2636.5136.51372,700
Sep 01, 202237.5937.9535.9637.9537.95411,800
Aug 31, 202239.6139.7037.7038.0338.03449,500
Aug 30, 202240.5340.9439.1339.4839.48168,900
Aug 29, 202241.3141.5140.3940.3940.39135,600
Aug 26, 202243.4243.6041.6141.6241.62183,900
Aug 25, 202242.3443.2642.3043.1843.18236,400
Aug 24, 202242.3343.2442.2442.4642.46252,100
Aug 23, 202242.1343.3641.8242.5842.58272,600
Aug 22, 202242.9543.2041.7842.3942.39216,600
Aug 19, 202244.1845.0142.7243.8943.89186,400
Aug 18, 202244.6944.9142.8744.6644.66312,000
Aug 17, 202244.5945.0943.2744.7644.76255,200
Aug 16, 202245.8946.5444.8545.1445.14371,700
Aug 15, 202245.9847.2345.4646.2046.20397,800
Aug 12, 202246.7548.2345.1046.1146.11939,500
Aug 11, 202241.0047.7040.1245.2645.262,125,400
Aug 10, 202242.7544.3442.6343.4543.45175,300
Aug 09, 202243.1343.1341.8141.9441.94182,900
Aug 08, 202240.9043.8240.9043.2643.26304,600
Aug 05, 202240.2940.6739.8440.6640.66115,600
Aug 04, 202240.8541.0640.3940.7540.75193,100
Aug 03, 202241.3442.6141.1541.1841.18170,600
Aug 02, 202241.9642.1840.8640.9540.95118,700
Aug 01, 202242.4242.4441.7042.1242.12147,300
Jul 29, 202242.5443.2141.7242.6442.64122,200
Jul 28, 202241.5642.7641.5642.7442.74154,200
Jul 27, 202241.1541.3840.2841.1941.19157,400
Jul 26, 202240.2841.0840.2840.3840.3896,500
Jul 25, 202240.6740.9440.0540.7140.7190,200
Jul 22, 202241.0641.2939.4940.6740.67103,000
Jul 21, 202241.0141.2340.0941.1541.15118,100
Jul 20, 202241.0841.4740.6940.9140.91111,300
Jul 19, 202240.0040.9639.9940.7840.78110,400
Jul 18, 202240.3240.4639.2439.4039.40149,700
Jul 15, 202239.6339.8038.6539.4939.49108,200
Jul 14, 202238.2338.9038.0038.8738.87179,500
Jul 13, 202238.3539.3538.1839.0939.0998,500
Jul 12, 202238.3539.4238.3538.7738.77102,400
Jul 11, 202238.7038.8237.7638.5738.5798,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement