Dark

SAFE
Safehold Inc.
stock NYSE

Market Open

Aug 11, 2026 12:35:01 PM EDT

15.60USD+1.036%(+0.16)48,863

15.59Bid 17.88Ask 2.29Spread

Pre-market

Aug 6, 2026 9:04:30 AM EDT

16.19USD-0.614%(-0.10)0

After-hours

Aug 10, 2026 4:15:30 PM EDT

15.76USD+2.073%(+0.32)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	15.5100	15.6100	15.4200	15.6000	+0.906%	48,863	0.000%
2026-08-10	16.1200	16.2275	15.4300	15.4600	-5.095%	317,244	+0.906%
2026-08-07	15.9800	16.3500	15.9800	16.2900	+1.876%	259,305	-4.236%
2026-08-06	16.3400	16.3400	15.9800	15.9900	-1.235%	287,660	-2.439%
2026-08-05	16.3600	16.4250	15.9900	16.1900	-1.341%	264,681	-3.644%
2026-08-04	16.2600	16.4800	16.1600	16.4100	-0.243%	297,445	-4.936%
2026-08-03	16.3300	16.6000	15.9224	16.4500	+1.669%	396,750	-5.167%
2026-07-31	16.4800	16.6850	16.0700	16.1800	+2.146%	403,439	-3.585%
2026-07-30	16.3600	16.3600	15.7300	15.8400	-3.119%	300,192	-1.515%
2026-07-29	16.6500	16.7900	16.3050	16.3500	-1.802%	179,228	-4.587%
2026-07-28	16.8200	16.9400	16.6500	16.6500	-0.060%	219,321	-6.306%
2026-07-27	16.6000	16.8200	16.5850	16.6600	+0.604%	248,748	-6.363%
2026-07-24	16.3000	16.6361	16.1900	16.5600	+3.113%	241,677	-5.797%
2026-07-23	16.4500	16.6400	15.8700	16.0600	-3.601%	426,497	-2.864%
2026-07-22	16.6500	16.7200	16.4700	16.6600	-0.299%	219,965	-6.363%
2026-07-21	16.3400	16.7200	16.3400	16.7100	+1.952%	335,654	-6.643%
2026-07-20	17.0500	17.1000	16.3400	16.3900	-4.152%	333,056	-4.820%
2026-07-17	17.1400	17.4500	16.8900	17.1000	-0.408%	360,764	-8.772%
2026-07-16	16.7200	17.2200	16.7200	17.1700	+3.371%	299,020	-9.144%
2026-07-15	16.4100	16.8900	16.4100	16.6100	+1.034%	312,834	-6.081%
2026-07-14	16.4600	16.5300	16.2500	16.4400	+0.550%	187,669	-5.109%
2026-07-13	16.1600	16.5000	16.1600	16.3500	+1.490%	284,402	-4.587%
2026-07-10	16.4300	16.5200	15.8900	16.1100	-1.287%	199,749	-3.166%
2026-07-09	16.0300	16.4000	15.9600	16.3200	+2.256%	244,876	-4.412%
2026-07-08	15.9100	16.1150	15.8500	15.9600	-0.499%	266,929	-2.256%
2026-07-07	16.0700	16.3100	15.9600	16.0400	+0.501%	367,737	-2.743%
2026-07-06	16.4500	16.5600	15.9500	15.9600	-2.624%	300,671	-2.256%
2026-07-02	15.8000	16.4000	15.8000	16.3900	+4.728%	249,795	-4.820%
2026-07-01	15.7400	15.8600	15.6450	15.6500	-0.318%	284,614	-0.319%
2026-06-30	16.0800	16.1400	15.6900	15.7000	-3.444%	373,345	-0.637%
2026-06-29	16.2600	16.3800	16.1700	16.2600	-1.095%	420,634	-4.059%
2026-06-26	15.5300	16.4700	15.5300	16.4400	+4.780%	1,209,816	-5.109%
2026-06-25	15.8600	15.9600	15.4800	15.6900	-0.318%	306,795	-0.574%
2026-06-24	15.7700	15.9825	15.6800	15.7400	+1.352%	463,625	-0.889%
2026-06-23	15.2900	15.6000	15.2800	15.5300	+2.104%	297,836	+0.451%
2026-06-22	15.2500	15.4300	15.1550	15.2100	-0.847%	386,315	+2.564%
2026-06-18	15.0000	15.3600	15.0000	15.3400	+3.161%	646,852	+1.695%
2026-06-17	15.5900	15.7900	14.7200	14.8700	-5.226%	406,042	+4.909%
2026-06-16	15.8300	16.0650	15.3450	15.6900	0.000%	350,709	-0.574%
2026-06-15	15.9100	15.9650	15.5350	15.6900	-0.759%	317,945	-0.574%
2026-06-12	16.1100	16.2900	15.7800	15.8100	-1.740%	375,755	-1.328%
2026-06-11	15.9500	16.2100	15.8500	16.0900	+2.159%	365,811	-3.045%
2026-06-10	15.9500	16.0700	15.7300	15.7500	-0.505%	267,585	-0.952%
2026-06-09	15.8200	16.3200	15.7650	15.8300	+1.215%	478,161	-1.453%
2026-06-08	15.4900	15.8000	15.4700	15.6400	+1.034%	258,578	-0.256%
2026-06-05	15.1600	15.5400	15.1600	15.4800	+1.842%	290,781	+0.775%
2026-06-04	15.1600	15.4100	15.0150	15.2000	+2.151%	397,203	+2.632%
2026-06-03	14.9900	15.1400	14.8800	14.8800	-1.457%	301,377	+4.839%
2026-06-02	14.6900	15.2650	14.6900	15.1000	+2.791%	335,673	+3.311%
2026-06-01	14.8900	15.0900	14.5701	14.6900	-1.870%	418,029	+6.195%
2026-05-29	14.9900	15.1200	14.9200	14.9700	-1.188%	360,260	+4.208%
2026-05-28	14.9100	15.2400	14.8700	15.1500	+1.135%	284,899	+2.970%
2026-05-27	14.8500	15.1036	14.7700	14.9800	+1.974%	266,268	+4.139%
2026-05-26	14.6500	14.7600	14.5700	14.6900	+0.205%	277,580	+6.195%
2026-05-22	14.4900	14.7600	14.4100	14.6600	+1.383%	288,440	+6.412%
2026-05-21	14.4900	14.5300	14.2040	14.4600	-1.364%	240,092	+7.884%
2026-05-20	14.2900	14.6800	14.1331	14.6600	+3.094%	220,434	+6.412%
2026-05-19	14.3100	14.4300	14.1701	14.2200	-1.387%	367,526	+9.705%
2026-05-18	14.3400	14.6500	14.3400	14.4200	+1.764%	254,317	+8.183%
2026-05-15	14.4700	14.4700	14.1600	14.1700	-3.012%	261,752	+10.092%
2026-05-14	14.7800	14.9600	14.6100	14.6100	-0.747%	350,825	+6.776%
2026-05-13	15.2000	15.3000	14.5900	14.7200	-3.349%	299,869	+5.978%
2026-05-12	15.1900	15.3050	15.0500	15.2300	+0.131%	335,009	+2.429%
2026-05-11	15.1600	15.2500	14.9801	15.2100	+0.529%	357,763	+2.564%
2026-05-08	15.4200	15.7800	15.1300	15.1300	-1.817%	380,566	+3.106%
2026-05-07	15.1000	15.5800	15.0850	15.4100	+2.121%	398,641	+1.233%
2026-05-06	14.8600	15.2100	14.8000	15.0900	+3.215%	558,874	+3.380%
2026-05-05	14.5900	14.9000	14.4900	14.6200	+0.897%	569,989	+6.703%
2026-05-04	14.4800	14.6200	14.1900	14.4900	-2.490%	666,677	+7.660%
2026-05-01	15.4800	15.5600	14.5650	14.8600	-7.241%	604,784	+4.980%
2026-04-30	15.8000	16.0800	15.8000	16.0200	+1.328%	359,616	-2.622%
2026-04-29	15.8000	15.9700	15.7000	15.8100	-0.940%	309,775	-1.328%
2026-04-28	16.0200	16.1300	15.7219	15.9600	+0.063%	296,816	-2.256%
2026-04-27	15.9800	16.2550	15.9200	15.9500	-0.250%	291,718	-2.194%
2026-04-24	15.7200	15.9900	15.6150	15.9900	+1.653%	297,171	-2.439%
2026-04-23	15.3400	15.7500	15.3150	15.7300	+1.812%	304,635	-0.826%
2026-04-22	15.6200	15.6500	15.3200	15.4500	-0.643%	189,788	+0.971%
2026-04-21	15.5100	15.7900	15.4100	15.5500	-0.257%	331,213	+0.322%
2026-04-20	15.3700	15.6100	15.3600	15.5900	+0.711%	281,110	+0.064%
2026-04-17	15.4400	15.8000	15.3600	15.4800	+1.775%	598,314	+0.775%
2026-04-16	15.3500	15.4440	14.9000	15.2100	-1.105%	1,020,497	+2.564%
2026-04-15	15.3800	15.4700	15.2200	15.3800	-0.453%	235,462	+1.430%
2026-04-14	15.0800	15.4500	15.0500	15.4500	+2.183%	273,687	+0.971%
2026-04-13	14.9500	15.1200	14.7196	15.1200	+0.599%	263,365	+3.175%
2026-04-10	14.9400	15.0600	14.7619	15.0300	+1.623%	271,808	+3.792%
2026-04-09	14.3200	15.0800	14.3200	14.7900	+2.566%	406,100	+5.477%
2026-04-08	14.1200	14.5000	14.0900	14.4200	+4.949%	802,904	+8.183%
2026-04-07	13.4200	13.8100	13.3300	13.7400	+1.929%	340,529	+13.537%
2026-04-06	13.3800	13.5500	13.1700	13.4800	-0.222%	380,664	+15.727%
2026-04-02	13.2500	13.5300	13.0800	13.5100	+0.671%	404,269	+15.470%
2026-04-01	13.5700	13.5850	13.3900	13.4200	-0.813%	287,174	+16.244%
2026-03-31	13.7100	13.7100	13.4000	13.5300	-0.661%	306,867	+15.299%
2026-03-30	13.6700	13.8150	13.4445	13.6200	+1.339%	342,494	+14.537%
2026-03-27	13.7900	13.8500	13.3900	13.4400	-3.656%	311,934	+16.071%
2026-03-26	13.7500	14.0695	13.7500	13.9500	-0.357%	214,871	+11.828%
2026-03-25	14.1200	14.1700	13.8500	14.0000	+0.503%	301,063	+11.429%
2026-03-24	13.8500	14.2200	13.7400	13.9300	-1.832%	260,955	+11.989%
2026-03-23	14.2400	14.4500	13.9400	14.1900	+2.826%	447,876	+9.937%
2026-03-20	14.5700	14.6100	13.7300	13.8000	-4.432%	836,977	+13.043%
2026-03-19	14.4600	14.6900	14.4400	14.4400	-1.164%	307,955	+8.033%
2026-03-18	14.6600	14.8300	14.5000	14.6100	-1.483%	265,796	+6.776%
2026-03-17	14.9400	15.1000	14.7950	14.8300	+0.270%	313,202	+5.192%
2026-03-16	14.7800	14.9700	14.6650	14.7900	+1.860%	266,833	+5.477%
2026-03-13	15.0100	15.0900	14.4600	14.5200	-1.426%	249,636	+7.438%
2026-03-12	14.6200	14.8400	14.5600	14.7300	-0.741%	214,575	+5.906%
2026-03-11	14.9600	15.1400	14.6200	14.8400	-1.917%	187,382	+5.121%
2026-03-10	15.1200	15.3350	15.0000	15.1300	-0.526%	248,279	+3.106%
2026-03-09	15.1300	15.3100	14.7300	15.2100	-1.234%	256,639	+2.564%
2026-03-06	15.2600	15.4300	15.0900	15.4000	-0.773%	296,278	+1.299%
2026-03-05	15.4400	15.6250	15.3800	15.5200	-1.209%	222,898	+0.515%
2026-03-04	15.8000	15.8600	15.5050	15.7100	+0.191%	289,693	-0.700%
2026-03-03	15.9800	16.0100	15.3600	15.6800	-3.329%	508,669	-0.510%
2026-03-02	15.8300	16.3400	15.8300	16.2200	+0.496%	273,311	-3.822%
2026-02-27	16.2300	16.4600	16.0900	16.1400	-1.345%	418,346	-3.346%
2026-02-26	16.3400	16.5899	16.2300	16.3600	+0.122%	213,656	-4.645%
2026-02-25	15.8300	16.6000	15.4502	16.3400	+2.767%	520,884	-4.529%
2026-02-24	16.0200	16.1800	15.8337	15.9000	+0.063%	360,851	-1.887%
2026-02-23	15.9600	16.1800	15.7150	15.8900	-0.314%	280,449	-1.825%
2026-02-20	15.6300	15.9400	15.4000	15.9400	+2.049%	257,239	-2.133%
2026-02-19	15.5400	15.7800	15.4800	15.6200	-0.064%	262,368	-0.128%
2026-02-18	15.7600	16.0899	15.5300	15.6300	-2.980%	315,004	-0.192%
2026-02-17	15.8300	16.1300	15.6600	16.1100	+2.874%	288,020	-3.166%
2026-02-13	14.9100	15.8395	14.8450	15.6600	+5.526%	405,377	-0.383%
2026-02-12	15.3900	15.3900	14.4250	14.8400	-1.395%	382,085	+5.121%
2026-02-11	15.4300	15.4300	14.9500	15.0500	-2.652%	331,765	+3.654%
2026-02-10	15.2100	15.5900	15.1100	15.4600	+2.384%	486,083	+0.906%
2026-02-09	14.9900	15.1500	14.7000	15.1000	+0.199%	281,046	+3.311%
2026-02-06	14.8000	15.1500	14.8000	15.0700	+1.824%	393,656	+3.517%
2026-02-05	14.6800	14.9200	14.4150	14.8000	+1.579%	603,984	+5.405%
2026-02-04	14.2700	14.6400	14.2300	14.5700	+3.260%	301,669	+7.069%
2026-02-03	14.1400	14.4800	13.9000	14.1100	-0.353%	308,664	+10.560%
2026-02-02	14.0200	14.4800	13.8500	14.1600	+0.354%	483,777	+10.169%
2026-01-30	13.9300	14.1500	13.7400	14.1100	+1.074%	379,080	+10.560%
2026-01-29	13.7900	14.0200	13.7125	13.9600	+2.121%	392,794	+11.748%
2026-01-28	13.9500	14.0800	13.6400	13.6700	-2.007%	343,915	+14.119%
2026-01-27	13.9400	14.0400	13.8400	13.9500	-0.428%	323,780	+11.828%
2026-01-26	14.2200	14.2400	13.8350	14.0100	-0.779%	277,196	+11.349%
2026-01-23	14.4200	14.8300	14.0350	14.1200	-5.741%	492,620	+10.482%
2026-01-22	15.0200	15.3100	14.9000	14.9800	0.000%	291,764	+4.139%
2026-01-21	14.9300	15.0800	14.8600	14.9800	+0.672%	395,745	+4.139%
2026-01-20	14.7300	14.9100	14.5100	14.8800	-0.668%	374,332	+4.839%
2026-01-16	15.0300	15.1100	14.9000	14.9800	-0.531%	436,799	+4.139%
2026-01-15	14.9900	15.2500	14.7823	15.0600	+1.006%	296,411	+3.586%
2026-01-14	14.5600	14.9450	14.5600	14.9100	+1.914%	266,763	+4.628%
2026-01-13	15.0500	15.0850	14.5250	14.6300	-2.336%	273,797	+6.630%
2026-01-12	14.9000	15.1200	14.6700	14.9800	+0.740%	293,001	+4.139%
2026-01-09	14.6700	14.9100	14.4200	14.8700	+1.502%	321,427	+4.909%
2026-01-08	14.1200	14.8100	14.1200	14.6500	+1.807%	695,125	+6.485%
2026-01-07	14.3900	14.7750	14.3150	14.3900	+0.629%	1,254,150	+8.409%
2026-01-06	13.8100	14.3410	13.7319	14.3000	+2.952%	821,538	+9.091%
2026-01-05	13.4900	13.9700	13.4600	13.8900	+1.908%	464,980	+12.311%
2026-01-02	13.6200	13.7100	13.4300	13.6300	-0.438%	346,710	+14.453%
2025-12-31	13.6400	13.7300	13.5300	13.6900	+0.662%	472,782	+13.952%
2025-12-30	13.5600	13.6600	13.4879	13.6000	-1.163%	547,497	+14.706%
2025-12-29	13.5700	13.8250	13.5550	13.7600	+1.700%	430,921	+13.372%
2025-12-26	13.5500	13.7199	13.4050	13.5300	-0.952%	348,859	+15.299%
2025-12-24	13.4300	13.6800	13.4300	13.6600	+2.169%	152,069	+14.202%
2025-12-23	13.5400	13.7500	13.3630	13.3700	-2.195%	357,116	+16.679%
2025-12-22	13.7200	13.8421	13.5400	13.6700	-0.219%	438,234	+14.119%
2025-12-19	13.5800	13.7700	13.4600	13.7000	+0.587%	1,659,244	+13.869%
2025-12-18	13.8700	13.8950	13.6100	13.6200	-1.089%	465,744	+14.537%
2025-12-17	13.5700	13.8650	13.5700	13.7700	+1.101%	372,413	+13.290%
2025-12-16	13.7900	13.7950	13.4400	13.6200	-1.376%	405,782	+14.537%
2025-12-15	14.1900	14.2200	13.5800	13.8100	-2.057%	515,442	+12.962%
2025-12-12	13.9300	14.1700	13.9200	14.1000	+0.642%	483,366	+10.638%
2025-12-11	13.9600	14.1300	13.8900	14.0100	+1.009%	463,815	+11.349%
2025-12-10	13.7300	13.9800	13.6500	13.8700	+0.580%	363,247	+12.473%
2025-12-09	13.5300	13.8000	13.5100	13.7900	+2.224%	340,745	+13.125%
2025-12-08	13.5900	13.5900	13.2400	13.4900	+0.297%	458,175	+15.641%
2025-12-05	13.4700	13.8700	13.3725	13.4500	+0.523%	416,836	+15.985%
2025-12-04	13.6100	13.7250	13.2900	13.3800	-2.121%	314,270	+16.592%
2025-12-03	13.4700	13.7500	13.4100	13.6700	+1.560%	369,721	+14.119%
2025-12-02	13.5600	13.5650	13.2200	13.4600	+0.074%	668,425	+15.899%
2025-12-01	13.7500	13.8400	13.4200	13.4500	-3.028%	444,209	+15.985%
2025-11-28	14.0300	14.0800	13.7800	13.8700	-1.211%	159,789	+12.473%
2025-11-26	13.9400	14.3500	13.9400	14.0400	+0.143%	548,892	+11.111%
2025-11-25	13.6400	14.3150	13.5750	14.0200	+3.929%	422,785	+11.270%
2025-11-24	13.3400	13.5600	13.1600	13.4900	+1.658%	568,546	+15.641%
2025-11-21	12.8900	13.3700	12.7600	13.2700	+3.997%	419,313	+17.558%
2025-11-20	13.0600	13.1250	12.7600	12.7600	-1.695%	368,366	+22.257%
2025-11-19	13.1600	13.1800	12.9201	12.9800	-1.517%	424,732	+20.185%
2025-11-18	13.2200	13.3800	13.1200	13.1800	-0.378%	320,298	+18.361%
2025-11-17	13.5000	13.6000	13.1750	13.2300	-1.342%	374,789	+17.914%
2025-11-14	13.4400	13.4600	13.1300	13.4100	-0.149%	439,028	+16.331%
2025-11-13	13.2700	13.5300	13.1700	13.4300	+0.826%	483,333	+16.158%
2025-11-12	13.7500	13.7800	13.3200	13.3200	-3.127%	576,005	+17.117%
2025-11-11	13.4400	13.7700	13.2800	13.7500	+3.228%	401,786	+13.455%
2025-11-10	13.2800	13.5500	13.1235	13.3200	+0.301%	537,937	+17.117%
2025-11-07	13.1000	13.4050	12.9400	13.2800	+3.427%	815,681	+17.470%
2025-11-06	14.5300	14.7000	12.8300	12.8400	-10.709%	535,200	+21.495%
2025-11-05	14.6400	14.7100	14.3200	14.3800	-0.622%	730,161	+8.484%
2025-11-04	14.4600	14.5400	14.3100	14.4700	-0.069%	285,645	+7.809%
2025-11-03	14.2800	14.5000	13.8800	14.4800	+0.347%	983,004	+7.735%
2025-10-31	14.1700	14.5450	14.0600	14.4300	+1.192%	696,333	+8.108%
2025-10-30	14.5100	14.6300	14.1400	14.2600	-2.060%	502,677	+9.397%
2025-10-29	15.5000	15.5000	14.5200	14.5600	-6.846%	520,398	+7.143%
2025-10-28	15.7300	15.7300	15.3300	15.6300	-1.139%	242,567	-0.192%
2025-10-27	15.7300	15.8400	15.4809	15.8100	+0.445%	245,835	-1.328%
2025-10-24	15.6100	15.7500	15.3000	15.7400	+1.352%	268,108	-0.889%
2025-10-23	15.8000	15.8500	15.4700	15.5300	-1.957%	278,964	+0.451%
2025-10-22	15.7400	15.8500	15.6150	15.8400	+1.344%	184,407	-1.515%
2025-10-21	15.5400	15.7600	15.5150	15.6300	+0.579%	196,808	-0.192%
2025-10-20	15.4300	15.6900	15.3650	15.5400	+0.909%	184,895	+0.386%
2025-10-17	15.3800	15.6200	15.2727	15.4000	-0.388%	242,979	+1.299%
2025-10-16	15.5000	15.6500	15.4000	15.4600	-0.706%	280,397	+0.906%
2025-10-15	15.3900	15.8200	15.3500	15.5700	+1.698%	388,748	+0.193%
2025-10-14	14.8700	15.3650	14.8600	15.3100	+2.614%	276,932	+1.894%
2025-10-13	14.8800	15.0100	14.7400	14.9200	+0.947%	323,589	+4.558%
2025-10-10	15.0400	15.1200	14.7000	14.7800	-1.269%	330,267	+5.548%
2025-10-09	15.3500	15.3500	14.8500	14.9700	-2.855%	315,704	+4.208%
2025-10-08	15.0000	15.4550	14.8800	15.4100	+2.597%	546,378	+1.233%
2025-10-07	15.1300	15.3300	15.0000	15.0200	-0.989%	288,487	+3.862%
2025-10-06	15.4100	15.4890	15.0550	15.1700	-1.812%	511,862	+2.835%
2025-10-03	15.5000	15.8450	15.4400	15.4500	+0.065%	290,046	+0.971%
2025-10-02	15.5900	15.6000	15.3000	15.4400	-1.026%	266,410	+1.036%
2025-10-01	15.4700	15.7000	15.4000	15.6000	+0.710%	281,008	0.000%
2025-09-30	15.3900	15.5000	15.2800	15.4900	-0.450%	256,305	+0.710%
2025-09-29	15.6900	15.6900	15.4400	15.5600	-0.955%	412,999	+0.257%
2025-09-26	15.4000	15.7100	15.3575	15.7100	+2.412%	281,392	-0.700%
2025-09-25	15.5800	15.6700	15.2250	15.3400	-1.667%	359,060	+1.695%
2025-09-24	16.0500	16.1250	15.5900	15.6000	-3.226%	333,545	0.000%
2025-09-23	16.1700	16.3100	16.0400	16.1200	+0.249%	299,669	-3.226%
2025-09-22	16.1900	16.4100	15.9600	16.0800	-1.350%	299,435	-2.985%
2025-09-19	16.6600	16.7119	16.1550	16.3000	-2.395%	848,617	-4.294%
2025-09-18	16.4200	16.8300	16.3800	16.7000	+1.767%	255,507	-6.587%
2025-09-17	16.3800	17.1600	16.2500	16.4100	+0.675%	388,095	-4.936%
2025-09-16	16.3800	16.4000	16.0550	16.3000	-0.428%	285,849	-4.294%
2025-09-15	16.6900	16.7500	16.2700	16.3700	-0.667%	336,752	-4.704%
2025-09-12	16.6900	16.8981	16.4400	16.4800	-1.553%	420,827	-5.340%
2025-09-11	15.9600	16.7600	15.9400	16.7400	+4.364%	519,315	-6.810%
2025-09-10	16.2700	16.3700	15.9200	16.0400	-1.956%	249,672	-2.743%
2025-09-09	16.3100	16.5500	16.0400	16.3600	-0.183%	297,873	-4.645%
2025-09-08	16.1100	16.4250	15.7900	16.3900	+0.552%	459,484	-4.820%
2025-09-05	16.0800	16.3500	16.0600	16.3000	+2.323%	553,623	-4.294%
2025-09-04	16.4000	16.4000	15.8400	15.9300	-1.667%	309,422	-2.072%
2025-09-03	15.9700	16.2700	15.8750	16.2000	+1.313%	493,999	-3.704%
2025-09-02	15.9000	16.3000	15.7337	15.9900	-2.855%	396,194	-2.439%
2025-08-29	16.0500	16.5400	16.0500	16.4600	+2.555%	398,381	-5.225%
2025-08-28	16.1200	16.1800	15.7700	16.0500	-0.434%	209,414	-2.804%
2025-08-27	15.9100	16.1700	15.9100	16.1200	+1.511%	170,129	-3.226%
2025-08-26	16.0000	16.1100	15.8400	15.8800	-0.812%	292,191	-1.763%
2025-08-25	16.1000	16.2000	15.9800	16.0100	-1.234%	247,434	-2.561%
2025-08-22	15.5700	16.4300	15.5700	16.2100	+4.919%	450,320	-3.763%
2025-08-21	15.7100	15.9400	15.4000	15.4500	-2.585%	232,302	+0.971%
2025-08-20	15.8400	16.2100	15.8400	15.8600	-0.189%	295,962	-1.639%
2025-08-19	15.4500	15.9600	15.3500	15.8900	+3.924%	473,358	-1.825%
2025-08-18	15.2900	15.4800	15.2350	15.2900	+0.262%	359,807	+2.027%
2025-08-15	15.5500	15.5600	15.2200	15.2500	-1.613%	445,292	+2.295%
2025-08-14	15.1600	15.5400	14.9714	15.5000	+0.715%	988,741	+0.645%
2025-08-13	14.7400	15.3900	14.7100	15.3900	+5.339%	681,044	+1.365%
2025-08-12	14.1500	14.7000	14.0450	14.6100	+4.283%	446,471	+6.776%
2025-08-11	14.0500	14.4300	13.9601	14.0100	+0.071%	479,204	+11.349%
2025-08-08	13.4300	14.0500	13.4300	14.0000	+2.190%	687,555	+11.429%
2025-08-07	14.3300	14.3300	13.6600	13.7000	-2.630%	492,024	+13.869%
2025-08-06	14.0100	14.4000	13.9250	14.0700	-1.263%	549,419	+10.874%
2025-08-05	14.2400	14.3800	14.0500	14.2500	+0.707%	460,839	+9.474%
2025-08-04	14.1000	14.4000	13.9900	14.1500	+0.426%	591,245	+10.247%
2025-08-01	14.1100	14.5200	13.8700	14.0900	+0.715%	824,578	+10.717%
2025-07-31	13.9300	14.1300	13.7650	13.9900	-0.710%	548,710	+11.508%
2025-07-30	14.6000	14.6400	14.0500	14.0900	-3.361%	412,514	+10.717%
2025-07-29	14.5300	14.7600	14.3000	14.5800	+1.250%	475,499	+6.996%
2025-07-28	14.7200	14.7250	14.3600	14.4000	-2.307%	419,525	+8.333%
2025-07-25	14.9100	14.9100	14.5900	14.7400	-1.140%	403,405	+5.834%
2025-07-24	15.1300	15.2100	14.9100	14.9100	-2.740%	353,160	+4.628%
2025-07-23	15.3100	15.3750	15.1300	15.3300	+0.131%	280,632	+1.761%
2025-07-22	14.7200	15.4300	14.7200	15.3100	+4.008%	353,528	+1.894%
2025-07-21	14.9200	15.0100	14.6700	14.7200	-0.068%	259,047	+5.978%
2025-07-18	15.1500	15.2250	14.6501	14.7300	-2.126%	279,441	+5.906%
2025-07-17	15.2000	15.2900	15.0000	15.0500	-0.856%	297,437	+3.654%
2025-07-16	15.0600	15.2300	14.9100	15.1800	+1.403%	340,251	+2.767%
2025-07-15	15.5500	15.6400	14.9700	14.9700	-3.107%	311,768	+4.208%
2025-07-14	15.3400	15.5100	15.2000	15.4500	+0.651%	318,736	+0.971%
2025-07-11	15.4300	15.5600	15.2188	15.3500	-1.603%	359,883	+1.629%
2025-07-10	15.4600	15.9800	15.4250	15.6000	+0.775%	383,958	0.000%
2025-07-09	15.3600	15.5850	15.2500	15.4800	+0.913%	398,249	+0.775%
2025-07-08	15.4000	15.5800	15.0800	15.3400	-0.712%	479,297	+1.695%
2025-07-07	15.7000	15.7450	15.3750	15.4500	-1.530%	393,324	+0.971%
2025-07-03	16.0900	16.0900	15.5400	15.6900	-0.759%	237,050	-0.574%
2025-07-02	15.7500	16.0200	15.7200	15.8100	-0.252%	400,576	-1.328%
2025-07-01	15.4300	16.1600	15.3900	15.8500	+1.864%	606,781	-1.577%
2025-06-30	15.7100	15.7100	15.1300	15.5600	-1.269%	519,328	+0.257%
2025-06-27	15.9900	16.1000	15.5900	15.7600	-1.868%	968,283	-1.015%
2025-06-26	15.3000	16.0850	15.2450	16.0600	+6.147%	543,863	-2.864%
2025-06-25	15.5000	15.5000	15.1100	15.1300	-3.013%	251,674	+3.106%
2025-06-24	15.6100	15.7900	15.4801	15.6000	-0.064%	316,501	0.000%
2025-06-23	15.3400	15.6100	15.0200	15.6100	+1.760%	316,520	-0.064%
2025-06-20	15.4900	15.5850	15.2500	15.3400	-0.130%	654,806	+1.695%
2025-06-18	15.4000	15.6000	15.3500	15.3600	-0.130%	269,626	+1.563%
2025-06-17	15.0700	15.4800	15.0400	15.3800	+0.654%	288,999	+1.430%
2025-06-16	15.2500	15.4300	15.1100	15.2800	+0.065%	309,338	+2.094%
2025-06-13	15.4300	15.5900	15.1500	15.2700	-2.739%	235,266	+2.161%
2025-06-12	15.6200	15.7550	15.5620	15.7000	-0.570%	205,895	-0.637%
2025-06-11	16.0700	16.3200	15.7700	15.7900	-1.559%	296,397	-1.203%
2025-06-10	15.7700	16.1600	15.6900	16.0400	+2.689%	305,357	-2.743%
2025-06-09	15.5800	15.7850	15.4600	15.6200	+1.693%	258,128	-0.128%
2025-06-06	15.4100	15.5900	15.3000	15.3600	+0.787%	225,178	+1.563%
2025-06-05	15.2500	15.4500	15.1600	15.2400	-0.327%	262,512	+2.362%
2025-06-04	14.9000	15.3700	14.8500	15.2900	+2.549%	323,862	+2.027%
2025-06-03	14.8100	15.0816	14.7400	14.9100	+0.134%	334,141	+4.628%
2025-06-02	14.9900	15.0399	14.7300	14.8900	-1.194%	292,924	+4.768%
2025-05-30	15.2300	15.3600	15.0300	15.0700	-1.310%	374,196	+3.517%
2025-05-29	15.1400	15.3450	15.0200	15.2700	+1.664%	215,892	+2.161%
2025-05-28	15.0900	15.0900	14.8200	15.0200	-0.199%	257,262	+3.862%
2025-05-27	14.6000	15.2500	14.4800	15.0500	+3.793%	431,373	+3.654%
2025-05-23	14.4300	14.6200	14.3100	14.5000	-0.138%	204,784	+7.586%
2025-05-22	14.5900	14.6500	14.2900	14.5200	-1.559%	429,866	+7.438%
2025-05-21	15.2900	15.3900	14.6600	14.7500	-4.716%	353,839	+5.763%
2025-05-20	15.5000	15.6950	15.4050	15.4800	-0.833%	238,490	+0.775%
2025-05-19	15.5000	15.6200	15.4400	15.6100	-0.319%	290,179	-0.064%
2025-05-16	15.3700	15.7000	15.2450	15.6600	+2.086%	339,191	-0.383%
2025-05-15	15.2500	15.3800	15.1700	15.3400	+1.121%	279,174	+1.695%
2025-05-14	15.2700	15.3800	14.7838	15.1700	-0.850%	577,512	+2.835%
2025-05-13	15.8300	15.8300	15.2800	15.3000	-2.174%	372,909	+1.961%
2025-05-12	15.7600	15.8800	15.2800	15.6400	+1.889%	598,059	-0.256%
2025-05-09	15.4100	15.5700	15.3200	15.3500	-0.195%	249,064	+1.629%
2025-05-08	15.9100	15.9100	15.2200	15.3800	-3.634%	479,779	+1.430%
2025-05-07	16.0600	16.3150	15.6850	15.9600	+3.974%	659,544	-2.256%
2025-05-06	15.4700	15.6200	15.2000	15.3500	-1.476%	407,743	+1.629%
2025-05-05	16.1400	16.1800	15.5500	15.5800	-3.529%	333,924	+0.128%
2025-05-02	15.6900	16.3800	15.6900	16.1500	+2.932%	307,375	-3.406%
2025-05-01	15.8100	15.8600	15.4900	15.6900	-0.381%	243,993	-0.574%
2025-04-30	15.4300	15.8750	15.0100	15.7500	+0.832%	358,158	-0.952%
2025-04-29	15.3400	15.9100	15.2300	15.6200	+1.166%	269,637	-0.128%
2025-04-28	15.0400	15.4600	15.0400	15.4400	+2.184%	271,653	+1.036%
2025-04-25	15.2900	15.2900	14.9200	15.1100	-1.564%	216,267	+3.243%
2025-04-24	15.3000	15.4473	15.0600	15.3500	+0.656%	415,513	+1.629%
2025-04-23	15.2300	15.5100	14.7600	15.2500	+1.667%	482,933	+2.295%
2025-04-22	14.8600	15.0100	14.3600	15.0000	+2.319%	582,107	+4.000%
2025-04-21	15.1500	15.2300	14.5600	14.6600	-4.120%	365,403	+6.412%
2025-04-17	15.1200	15.6100	15.1200	15.2900	+0.725%	319,877	+2.027%
2025-04-16	15.1000	15.6500	15.1000	15.1800	+0.530%	314,542	+2.767%
2025-04-15	15.0800	15.3700	14.9950	15.1000	+0.199%	378,171	+3.311%
2025-04-14	14.5000	15.3200	14.4600	15.0700	+5.903%	794,131	+3.517%
2025-04-11	15.0300	15.1100	13.6800	14.2300	-5.762%	1,671,366	+9.628%
2025-04-10	15.7000	15.8100	14.6100	15.1000	-5.151%	443,113	+3.311%
2025-04-09	14.7800	16.2000	14.2400	15.9200	+5.570%	629,997	-2.010%
2025-04-08	16.9100	17.0550	14.9200	15.0800	-8.992%	536,321	+3.448%
2025-04-07	17.2100	18.0700	16.3300	16.5700	-6.384%	618,776	-5.854%
2025-04-04	17.6200	18.1583	17.1600	17.7000	-0.618%	929,285	-11.864%
2025-04-03	18.1000	18.6116	17.7700	17.8100	-2.890%	445,546	-12.409%
2025-04-02	18.1700	18.3800	18.0900	18.3400	+0.273%	210,669	-14.940%
2025-04-01	19.0400	19.2100	18.0200	18.2900	-2.297%	517,539	-14.707%
2025-03-31	18.0700	18.8800	18.0700	18.7200	+3.425%	571,807	-16.667%
2025-03-28	18.3800	18.3800	17.7500	18.1000	-0.876%	205,553	-13.812%
2025-03-27	18.0700	18.5000	18.0550	18.2600	+1.107%	251,352	-14.567%
2025-03-26	17.8400	18.1984	17.8285	18.0600	+1.518%	238,906	-13.621%
2025-03-25	18.3800	18.3950	17.6800	17.7900	-3.263%	373,403	-12.310%
2025-03-24	18.3300	18.5700	18.2800	18.3900	+0.327%	241,415	-15.171%
2025-03-21	18.4000	18.5400	18.0936	18.3300	-1.026%	635,884	-14.894%
2025-03-20	18.7900	18.8900	18.4500	18.5200	-1.542%	207,582	-15.767%
2025-03-19	19.0000	19.0650	18.5283	18.8100	-0.896%	302,523	-17.065%
2025-03-18	19.0700	19.1000	18.8050	18.9800	-0.784%	296,714	-17.808%
2025-03-17	18.8400	19.3200	18.8400	19.1300	+0.897%	294,429	-18.453%
2025-03-14	18.8500	19.0500	18.6550	18.9600	+2.100%	302,340	-17.722%
2025-03-13	18.7900	19.1200	18.5100	18.5700	-1.381%	372,551	-15.994%
2025-03-12	18.9900	18.9900	18.4600	18.8300	-1.155%	336,824	-17.153%
2025-03-11	19.2500	19.3139	18.8100	19.0500	-0.730%	491,303	-18.110%
2025-03-10	18.7400	19.5300	18.4000	19.1900	+2.895%	580,578	-18.708%
2025-03-07	18.3400	18.7599	18.1300	18.6500	+2.473%	266,095	-16.354%
2025-03-06	18.6100	18.6600	18.1000	18.2000	-2.778%	287,032	-14.286%
2025-03-05	18.5500	18.8000	18.1650	18.7200	+0.971%	389,011	-16.667%
2025-03-04	18.0800	18.9800	18.0050	18.5400	+2.374%	568,015	-15.858%
2025-03-03	18.5600	18.8100	17.7900	18.1100	-2.947%	436,247	-13.860%
2025-02-28	18.2900	18.7200	18.2300	18.6600	+2.247%	525,836	-16.399%
2025-02-27	17.9500	18.2900	17.8750	18.2500	+1.445%	282,906	-14.521%
2025-02-26	17.8000	18.0100	17.5000	17.9900	0.000%	352,338	-13.285%
2025-02-25	17.5000	18.2400	17.5000	17.9900	+3.450%	403,713	-13.285%
2025-02-24	16.8600	17.5500	16.6000	17.3900	+3.327%	412,388	-10.293%
2025-02-21	17.0200	17.1200	16.8000	16.8300	+0.119%	354,581	-7.308%
2025-02-20	16.8600	16.9900	16.6300	16.8100	+0.538%	367,775	-7.198%

.dark-mode .jVB5FB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jVB5FB{ color: #333333; background-color: white; border: 2px solid #333333; }SAFESafehold Inc.stock NYSE

SAFE
Safehold Inc.
stock NYSE