Canada markets closed

Safehold Inc. (SAFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.96+0.42 (+2.27%)
At close: 04:00PM EDT
18.66 -0.30 (-1.58%)
After hours: 06:53PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202418.4719.1018.4718.9618.96467,400
Apr 18, 202418.3318.7018.1718.5418.54437,800
Apr 17, 202418.2118.5718.1218.2618.26469,700
Apr 16, 202418.3518.3517.9118.0918.09417,500
Apr 15, 202419.1619.2718.2918.5018.50415,900
Apr 12, 202419.2019.3018.8819.0819.08456,300
Apr 11, 202419.5519.6019.0719.3119.31621,900
Apr 10, 202420.0020.1819.3719.5219.52511,700
Apr 09, 202420.0221.0520.0221.0521.05295,800
Apr 08, 202420.1520.2619.8619.9919.99162,900
Apr 05, 202419.6619.9719.4119.9319.93457,800
Apr 04, 202420.2720.5019.5419.6419.64185,000
Apr 03, 202419.3619.9719.2619.9219.92374,100
Apr 02, 202419.7919.7919.1419.4719.47538,700
Apr 01, 202420.6220.6219.9420.1020.10271,300
Mar 28, 202420.3520.7820.3320.6020.60372,400
Mar 27, 202419.9920.2319.9320.1820.18326,100
Mar 27, 20240.177 Dividend
Mar 26, 202420.6120.6119.8219.8519.67281,000
Mar 25, 202420.6120.9020.3120.3220.14244,400
Mar 22, 202421.1621.1620.4720.6320.45267,300
Mar 21, 202420.9321.8320.9221.0920.90497,100
Mar 20, 202419.7820.9519.7820.8020.61544,900
Mar 19, 202419.7720.1719.5419.9619.78639,600
Mar 18, 202419.6420.0319.5019.7619.58420,200
Mar 15, 202419.5920.0619.4919.6819.50785,800
Mar 14, 202420.1820.1919.6219.8619.68262,000
Mar 13, 202420.3920.5220.1920.2620.08175,100
Mar 12, 202420.6820.6820.1920.4320.25179,100
Mar 11, 202421.1321.2720.7720.8320.64141,800
Mar 08, 202420.7521.4120.5021.1820.99468,800
Mar 07, 202420.3720.5520.0420.3520.17291,300
Mar 06, 202420.4920.6820.2420.4720.29152,800
Mar 05, 202420.4021.0520.2520.3020.12408,400
Mar 04, 202420.8020.9020.1820.6020.42266,400
Mar 01, 202420.1620.8719.8620.8420.65422,200
Feb 29, 202419.9820.5319.9220.1219.94393,800
Feb 28, 202419.5020.0419.5019.5419.37382,700
Feb 27, 202420.0020.1019.6219.7719.59338,100
Feb 26, 202420.0520.1819.5219.6619.48331,800
Feb 23, 202420.1720.5020.0020.2420.06139,800
Feb 22, 202420.6120.8220.2420.2820.10247,000
Feb 21, 202420.8121.1120.7320.7420.56324,100
Feb 20, 202420.9021.2520.8120.9620.77228,700
Feb 16, 202421.0121.4720.7421.2421.05286,000
Feb 15, 202420.5521.6720.5521.5121.32832,900
Feb 14, 202419.9020.4519.4820.1619.98554,900
Feb 13, 202419.9720.2019.1719.6119.44490,800
Feb 12, 202420.7521.2520.6520.8320.64282,000
Feb 09, 202420.7120.7320.3520.5820.40302,000
Feb 08, 202420.2120.8020.0920.6020.42207,300
Feb 07, 202420.5320.5320.0920.2220.04383,300
Feb 06, 202420.4320.7220.3220.4620.28355,400
Feb 05, 202420.2520.8920.1020.5120.33399,300
Feb 02, 202420.6620.8620.1820.6820.50391,900
Feb 01, 202419.9920.9819.9120.9720.78415,600
Jan 31, 202420.4920.7019.7619.8619.68359,800
Jan 30, 202420.7020.8120.3120.4120.23203,200
Jan 29, 202420.5320.9820.3020.9720.78263,700
Jan 26, 202420.7521.0820.5220.5220.34221,600
Jan 25, 202420.9921.1320.4620.5520.37204,400
Jan 24, 202421.6621.6620.3820.4920.31224,300
Jan 23, 202422.1722.2620.9221.2121.02314,900
Jan 22, 202420.4521.4320.4421.1020.91347,400
Jan 19, 202419.6220.3619.3520.2720.09361,000
Jan 18, 202420.0520.0519.2419.5119.34318,100
Jan 17, 202420.9720.9919.6119.9119.73473,000
Jan 16, 202421.6921.9621.4521.5321.34342,200
Jan 12, 202422.2822.4221.8422.0521.85247,500
Jan 11, 202422.4222.4221.5621.7921.60447,000
Jan 10, 202422.6022.8322.3422.4122.21353,600
Jan 09, 202422.8122.8122.4222.7022.50474,900
Jan 08, 202422.7023.2022.7023.1422.93368,800
Jan 05, 202422.7723.2122.5422.8222.62217,300
Jan 04, 202423.4523.5022.9323.1022.89277,600
Jan 03, 202423.3223.4622.5723.0222.81332,300
Jan 02, 202423.4024.0323.3023.7023.49289,900
Dec 29, 202323.6123.7423.1423.4023.19468,800
Dec 28, 202323.0023.7323.0023.7323.52499,400
Dec 28, 20230.177 Dividend
Dec 27, 202322.8423.5522.7923.2322.85346,800
Dec 26, 202322.6522.8822.4322.8222.44172,200
Dec 22, 202322.6823.1222.2922.4322.06200,000
Dec 21, 202322.5322.6022.1522.5522.18247,000
Dec 20, 202322.5022.9922.1122.1521.79330,900
Dec 19, 202323.0023.2022.6722.6922.32470,200
Dec 18, 202322.8323.2922.5822.7022.33532,500
Dec 15, 202323.5323.6822.3522.8122.431,648,200
Dec 14, 202323.0423.9022.9623.5823.19773,300
Dec 13, 202321.1222.5020.6522.1721.80554,500
Dec 12, 202321.4121.5921.0321.1920.84389,400
Dec 11, 202321.8622.3321.4521.4621.11466,500
Dec 08, 202321.7922.0821.3621.8321.47351,100
Dec 07, 202321.8321.9321.3921.8921.53500,800
Dec 06, 202322.0022.8621.7021.7721.41526,500
Dec 05, 202322.1022.2621.7021.9521.59511,100
Dec 04, 202321.5522.2221.5022.1121.75661,600
Dec 01, 202319.7721.8419.6021.7721.41815,900
Nov 30, 202320.0020.0019.5019.6919.37706,100
Nov 29, 202319.5619.9819.5319.7819.45352,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...