Safehold Inc (NY: SAFE )

77.66 USD -1.90 (-2.39%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 80.25 81.19 79.36 79.56 98,021 -0.15(-0.19%)
Sep 20, 2021 79.42 80.20 78.39 79.71 83,491 -0.89(-1.10%)
Sep 17, 2021 80.30 81.38 78.66 80.60 541,146 +0.74(+0.93%)
Sep 16, 2021 80.80 80.91 79.51 79.86 89,386 -0.91(-1.13%)
Sep 15, 2021 80.56 81.60 79.61 80.77 114,097 +0.46(+0.57%)
Sep 14, 2021 82.14 82.14 78.83 80.31 97,588 -1.40(-1.71%)
Sep 13, 2021 80.49 81.96 79.58 81.71 105,842 +1.94(+2.43%)
Sep 10, 2021 82.82 82.82 79.59 79.77 115,637 -2.62(-3.18%)
Sep 09, 2021 83.90 85.47 82.35 82.39 119,730 -2.14(-2.53%)
Sep 08, 2021 82.84 85.16 82.77 84.53 85,502 +0.99(+1.19%)
Sep 07, 2021 84.38 84.38 81.00 83.54 197,761 -1.29(-1.52%)
Sep 03, 2021 88.00 88.00 84.50 84.83 115,145 -3.44(-3.90%)
Sep 02, 2021 91.13 91.13 87.97 88.27 92,333 -2.44(-2.69%)
Sep 01, 2021 89.97 90.98 89.08 90.71 115,051 +1.10(+1.23%)
Aug 31, 2021 90.13 90.23 88.91 89.61 147,200 -0.52(-0.58%)
Aug 30, 2021 89.09 90.16 88.36 90.13 103,511 +0.75(+0.84%)
Aug 27, 2021 87.17 89.79 87.17 89.38 123,802 +2.35(+2.70%)
Aug 26, 2021 87.80 88.20 86.87 87.03 64,760 -0.88(-1.00%)
Aug 25, 2021 88.05 89.00 87.10 87.91 98,529 +0.06(+0.07%)
Aug 24, 2021 88.59 88.59 87.00 87.85 97,661 -0.34(-0.39%)
Aug 23, 2021 89.68 90.45 87.90 88.19 62,558 -1.50(-1.67%)
Aug 20, 2021 88.50 90.13 88.05 89.69 60,805 +0.94(+1.06%)
Aug 19, 2021 87.31 88.85 86.21 88.75 146,540 +0.75(+0.85%)
Aug 18, 2021 88.43 89.21 87.63 88.00 60,805 -1.00(-1.12%)
Aug 17, 2021 87.52 89.72 87.37 89.00 47,938 +0.26(+0.29%)
Aug 16, 2021 89.90 89.90 87.79 88.74 69,131 -1.23(-1.37%)
Aug 13, 2021 91.18 91.45 89.27 89.97 96,460 -0.97(-1.07%)
Aug 12, 2021 90.67 91.11 90.07 90.94 52,081 +0.33(+0.36%)
Aug 11, 2021 91.19 93.03 90.02 90.61 63,445 +0.20(+0.22%)
Aug 10, 2021 94.07 94.07 89.84 90.41 125,133 -3.50(-3.73%)
Aug 09, 2021 93.85 94.75 92.14 93.91 88,497 +0.19(+0.20%)
Aug 06, 2021 95.29 95.29 92.36 93.72 88,454 -0.68(-0.72%)
Aug 05, 2021 92.32 94.40 92.32 94.40 76,694 +2.50(+2.72%)
Aug 04, 2021 90.47 93.10 90.47 91.90 64,662 +0.62(+0.68%)
Aug 03, 2021 90.26 91.58 89.20 91.28 93,315 +1.20(+1.33%)
Aug 02, 2021 90.78 92.04 89.95 90.08 65,549 -0.24(-0.27%)
Jul 30, 2021 90.87 91.91 90.22 90.32 65,304 -0.43(-0.47%)
Jul 29, 2021 88.58 91.17 88.58 90.75 76,380 +2.46(+2.79%)
Jul 28, 2021 86.50 89.44 86.50 88.29 79,161 +1.64(+1.89%)
Jul 27, 2021 85.88 87.44 85.78 86.65 81,806 +0.44(+0.51%)
Jul 26, 2021 87.29 87.63 85.68 86.21 61,611 -1.14(-1.31%)
Jul 23, 2021 86.11 88.20 85.96 87.35 75,714 +1.59(+1.85%)
Jul 22, 2021 85.38 86.48 83.51 85.76 87,143 +0.39(+0.46%)
Jul 21, 2021 84.24 86.82 84.24 85.37 76,388 +0.59(+0.70%)
Jul 20, 2021 81.55 85.75 81.55 84.78 95,284 +3.74(+4.62%)
Jul 19, 2021 81.91 82.82 80.38 81.04 89,825 -2.04(-2.46%)
Jul 16, 2021 83.95 85.15 82.98 83.08 67,955 -0.28(-0.34%)
Jul 15, 2021 81.23 83.83 81.22 83.36 90,065 +2.01(+2.47%)
Jul 14, 2021 82.86 83.51 81.17 81.35 102,992 -0.77(-0.94%)
Jul 13, 2021 83.91 84.29 81.79 82.12 102,959 -2.30(-2.72%)
Jul 12, 2021 83.79 85.11 83.62 84.42 46,472 +0.41(+0.49%)
Jul 09, 2021 81.69 84.49 80.76 84.01 110,435 +2.60(+3.19%)
Jul 08, 2021 80.70 81.95 80.61 81.41 142,078 -0.12(-0.15%)
Jul 07, 2021 80.94 81.61 80.03 81.53 131,206 +0.55(+0.68%)
Jul 06, 2021 79.80 81.19 79.34 80.98 160,394 +1.46(+1.84%)
Jul 02, 2021 79.09 79.90 78.42 79.52 71,621 +1.02(+1.30%)
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.