Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safehold Inc (NY: SAFE )

26.95 -0.54 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 259.28 260.92 250.32 259.81 46,023 -0.90(-0.35%)
Mar 30, 2020 250.81 260.92 246.58 260.72 48,162 +9.12(+3.63%)
Mar 27, 2020 252.79 266.14 244.36 251.59 98,345 -4.64(-1.81%)
Mar 26, 2020 226.00 265.94 224.64 256.24 73,822 +21.57(+9.19%)
Mar 25, 2020 238.44 246.17 219.50 234.66 68,138 +2.22(+0.95%)
Mar 24, 2020 227.64 241.20 216.75 232.45 66,653 +16.07(+7.42%)
Mar 23, 2020 217.57 225.75 198.94 216.38 62,421 +2.71(+1.27%)
Mar 20, 2020 197.23 224.84 191.31 213.67 191,822 +19.15(+9.84%)
Mar 19, 2020 184.37 214.92 183.82 194.52 75,414 +1.77(+0.92%)
Mar 18, 2020 174.34 197.23 171.18 192.75 158,399 -10.03(-4.94%)
Mar 17, 2020 172.78 205.98 165.88 202.78 104,720 +32.05(+18.77%)
Mar 16, 2020 187.45 188.97 159.63 170.73 92,400 -39.40(-18.75%)
Mar 13, 2020 197.35 212.07 188.36 210.13 73,497 +19.23(+10.07%)
Mar 12, 2020 201.38 213.46 188.60 190.90 95,578 -39.20(-17.04%)
Mar 11, 2020 247.28 249.75 217.78 230.10 96,777 -21.20(-8.44%)
Mar 10, 2020 246.99 255.29 234.25 251.31 101,282 +5.18(+2.10%)
Mar 09, 2020 253.44 259.40 241.94 246.13 95,822 -17.83(-6.76%)
Mar 06, 2020 265.73 273.75 258.87 263.96 108,250 -6.16(-2.28%)
Mar 05, 2020 260.88 274.07 259.48 270.13 101,708 +7.48(+2.85%)
Mar 04, 2020 242.47 263.47 242.47 262.65 108,649 +22.68(+9.45%)
Mar 03, 2020 229.16 241.44 228.09 239.97 69,091 +11.83(+5.19%)
Mar 02, 2020 225.58 232.11 220.64 228.13 71,776 +3.70(+1.65%)
Feb 28, 2020 217.37 224.84 209.60 224.43 135,215 +1.87(+0.84%)
Feb 27, 2020 230.97 233.57 221.35 222.56 66,792 -10.64(-4.56%)
Feb 26, 2020 230.40 238.57 229.27 233.21 61,354 +2.07(+0.90%)
Feb 25, 2020 228.78 237.23 227.40 231.13 69,351 +4.02(+1.77%)
Feb 24, 2020 225.65 233.04 224.51 227.11 63,778 -3.13(-1.36%)
Feb 21, 2020 224.39 230.93 224.23 230.24 67,796 +6.42(+2.87%)
Feb 20, 2020 215.29 225.37 214.85 223.82 48,441 +8.53(+3.96%)
Feb 19, 2020 212.94 216.15 210.74 215.29 49,372 +2.76(+1.30%)
Feb 18, 2020 215.29 217.93 209.40 212.53 62,528 -2.76(-1.28%)
Feb 14, 2020 215.13 218.20 209.20 215.29 37,664 +1.50(+0.70%)
Feb 13, 2020 208.39 228.41 206.32 213.79 119,842 +4.31(+2.06%)
Feb 12, 2020 208.59 209.79 203.59 209.48 62,792 +1.26(+0.60%)
Feb 11, 2020 208.88 212.90 207.29 208.22 69,068 +0.61(+0.29%)
Feb 10, 2020 203.39 208.06 203.23 207.62 58,787 +5.65(+2.80%)
Feb 07, 2020 202.13 206.28 201.32 201.97 45,148 +0.41(+0.20%)
Feb 06, 2020 198.44 202.84 198.44 201.56 57,663 +3.41(+1.72%)
Feb 05, 2020 196.20 198.96 193.15 198.15 56,362 +3.09(+1.58%)
Feb 04, 2020 188.16 195.88 187.47 195.06 58,506 +7.27(+3.87%)
Feb 03, 2020 182.80 189.34 182.80 187.79 76,511 +5.16(+2.82%)
Jan 31, 2020 185.92 187.43 181.09 182.63 32,052 -2.44(-1.32%)
Jan 30, 2020 189.01 191.33 184.30 185.07 30,143 -4.71(-2.48%)
Jan 29, 2020 191.81 192.54 188.40 189.78 60,534 -1.42(-0.74%)
Jan 28, 2020 186.13 192.54 186.00 191.21 58,300 +6.74(+3.66%)
Jan 27, 2020 183.12 186.86 181.25 184.46 61,421 +0.61(+0.33%)
Jan 24, 2020 183.73 184.50 181.25 183.85 48,619 +0.57(+0.31%)
Jan 23, 2020 177.64 183.53 177.51 183.28 78,167 +5.40(+3.04%)
Jan 22, 2020 179.55 181.17 177.17 177.88 60,070 -0.65(-0.36%)
Jan 21, 2020 172.03 182.55 171.95 178.53 104,798 +7.88(+4.62%)
Jan 17, 2020 169.27 174.39 169.27 170.65 60,510 +1.71(+1.01%)
Jan 16, 2020 168.38 171.79 168.05 168.94 71,561 +0.97(+0.58%)
Jan 15, 2020 166.38 170.41 166.18 167.97 108,113 +1.54(+0.93%)
Jan 14, 2020 167.44 167.48 165.10 166.43 31,072 -1.26(-0.75%)
Jan 13, 2020 165.17 168.86 165.17 167.69 45,137 +2.84(+1.73%)
Jan 10, 2020 165.29 166.59 164.44 164.84 33,578 -0.45(-0.27%)
Jan 09, 2020 163.83 167.64 163.30 165.29 29,845 +1.79(+1.09%)
Jan 08, 2020 161.88 164.11 161.51 163.50 38,248 +1.71(+1.05%)
Jan 07, 2020 163.83 163.83 161.27 161.79 25,704 -2.32(-1.41%)
Jan 06, 2020 163.30 165.17 162.73 164.11 31,615 +0.24(+0.15%)
Jan 03, 2020 160.09 164.39 159.44 163.87 37,000 +3.74(+2.33%)
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.