Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	23.35	23.35	22.57	23.10	499,037	+0.68(+3.04%)
Jun 29, 2023	22.07	22.51	22.00	22.42	307,218	+0.32(+1.44%)
Jun 28, 2023	22.07	22.33	21.81	22.10	326,525	-0.02(-0.09%)
Jun 27, 2023	22.48	22.84	22.10	22.12	369,225	-0.20(-0.91%)
Jun 26, 2023	21.65	22.61	21.65	22.33	484,497	+0.76(+3.54%)
Jun 23, 2023	21.58	21.78	21.25	21.56	2,082,266	-0.27(-1.24%)
Jun 22, 2023	22.42	22.42	21.63	21.83	538,553	-0.60(-2.67%)
Jun 21, 2023	22.52	22.83	22.13	22.43	593,200	-0.35(-1.53%)
Jun 20, 2023	22.92	23.04	22.26	22.78	624,568	-0.26(-1.13%)
Jun 16, 2023	23.33	23.50	22.75	23.04	1,834,952	-0.11(-0.46%)
Jun 15, 2023	22.80	23.16	22.34	23.15	598,475	-3.88(-14.37%)
May 08, 2023	27.18	27.32	26.69	27.03	279,148	-0.06(-0.21%)
May 05, 2023	26.75	27.34	26.56	27.09	432,315	+0.89(+3.39%)
May 04, 2023	25.28	26.32	25.25	26.20	426,017	+0.69(+2.69%)
May 03, 2023	25.94	26.28	25.46	25.51	337,768	-0.18(-0.71%)
May 02, 2023	26.01	26.36	25.37	25.70	542,816	-0.21(-0.82%)
May 01, 2023	26.47	26.94	25.59	25.91	551,999	-0.87(-3.25%)
Apr 28, 2023	26.88	27.30	26.53	26.78	271,924	-0.12(-0.43%)
Apr 27, 2023	26.69	27.24	26.18	26.90	322,731	+0.39(+1.46%)
Apr 26, 2023	27.20	27.69	26.44	26.51	271,513	-0.71(-2.63%)
Apr 25, 2023	28.02	28.44	27.20	27.22	307,506	-1.10(-3.89%)
Apr 24, 2023	27.70	28.56	27.70	28.33	467,737	+0.46(+1.66%)
Apr 21, 2023	27.73	28.00	27.48	27.86	367,852	+0.14(+0.49%)
Apr 20, 2023	28.21	28.59	27.59	27.73	500,285	-0.73(-2.58%)
Apr 19, 2023	27.71	28.98	27.69	28.46	533,715	+0.52(+1.87%)
Apr 18, 2023	28.48	28.88	27.67	27.94	450,470	-0.53(-1.87%)
Apr 17, 2023	27.52	28.88	27.32	28.47	443,642	+1.13(+4.13%)
Apr 14, 2023	27.74	28.35	27.04	27.34	589,181	-0.34(-1.22%)
Apr 13, 2023	27.79	28.35	27.58	27.68	469,887	-0.07(-0.24%)
Apr 12, 2023	28.51	28.87	27.70	27.75	741,031	-0.44(-1.58%)
Apr 11, 2023	28.79	28.89	28.15	28.19	782,126	-0.54(-1.88%)
Apr 10, 2023	28.32	28.94	27.84	28.73	964,523	+0.17(+0.61%)
Apr 06, 2023	27.17	28.56	27.03	28.56	793,789	+1.34(+4.93%)
Apr 05, 2023	27.90	28.15	26.40	27.21	1,059,980	-1.00(-3.53%)
Apr 04, 2023	27.63	29.26	27.63	28.21	876,505	+0.58(+2.10%)
Apr 03, 2023	28.26	28.33	25.98	27.63	1,597,283	-0.74(-2.62%)
Mar 31, 2023	27.32	29.18	27.07	28.37	1,722,814	-151.44(-84.22%)
Mar 30, 2023	180.24	181.50	176.01	179.81	118,570	+1.21(+0.68%)
Mar 29, 2023	172.51	179.84	170.73	178.61	96,049	+7.39(+4.32%)
Mar 28, 2023	172.41	174.56	169.61	171.22	71,547	-1.97(-1.14%)
Mar 27, 2023	173.90	176.14	170.98	173.19	37,704	+0.60(+0.35%)
Mar 24, 2023	167.46	172.65	164.24	172.59	81,210	+3.46(+2.05%)
Mar 23, 2023	169.25	175.27	167.22	169.13	72,904	+0.60(+0.35%)
Mar 22, 2023	175.57	177.12	168.29	168.53	56,225	-7.99(-4.53%)
Mar 21, 2023	181.29	181.47	175.69	176.52	58,090	-1.85(-1.04%)
Mar 20, 2023	180.04	181.47	172.95	178.37	53,970	-0.24(-0.13%)
Mar 17, 2023	176.94	180.16	173.24	178.61	95,771	-0.36(-0.20%)
Mar 16, 2023	173.30	181.35	170.14	178.97	87,847	+5.49(+3.16%)
Mar 15, 2023	161.62	173.78	161.02	173.48	94,938	+7.22(+4.34%)
Mar 14, 2023	170.44	171.81	164.12	166.27	26,029	+1.55(+0.94%)
Mar 13, 2023	161.26	167.55	158.69	164.72	69,868	-0.78(-0.47%)
Mar 10, 2023	168.59	168.59	160.67	165.49	70,318	-4.29(-2.53%)
Mar 09, 2023	173.72	174.76	169.13	169.78	26,992	-3.94(-2.27%)
Mar 08, 2023	171.69	175.81	171.69	173.72	22,704	+2.15(+1.25%)
Mar 07, 2023	172.11	174.02	168.65	171.57	41,403	-0.83(-0.48%)
Mar 06, 2023	179.75	179.92	171.40	172.41	31,954	-7.57(-4.21%)
Mar 03, 2023	174.85	181.18	174.85	179.98	26,215	+6.26(+3.60%)
Mar 02, 2023	169.84	174.44	168.83	173.72	21,626	+1.97(+1.15%)
Mar 01, 2023	177.30	178.55	170.83	171.75	23,740	-6.44(-3.61%)
Feb 28, 2023	181.12	183.56	177.84	178.19	35,505	-3.28(-1.81%)
Feb 27, 2023	183.98	185.89	181.47	181.47	19,015	-0.60(-0.33%)
Feb 24, 2023	181.06	183.03	178.67	182.07	25,304	-2.21(-1.20%)
Feb 23, 2023	183.86	184.57	178.37	184.28	27,856	+2.15(+1.18%)
Feb 22, 2023	177.24	182.67	176.58	182.13	44,596	+4.00(+2.24%)
Feb 21, 2023	188.33	194.30	175.99	178.13	47,117	-13.36(-6.98%)
Feb 17, 2023	193.10	196.10	190.48	191.49	25,692	-1.13(-0.59%)
Feb 16, 2023	191.79	193.82	188.87	192.63	41,794	-2.09(-1.07%)
Feb 15, 2023	192.92	199.25	192.92	194.71	45,856	+0.00(+0.00%)
Feb 14, 2023	190.90	201.36	190.42	194.71	48,937	-0.72(-0.37%)
Feb 13, 2023	192.98	197.16	192.98	195.43	29,508	+0.60(+0.31%)
Feb 10, 2023	194.41	197.04	192.51	194.83	23,959	-0.89(-0.46%)
Feb 09, 2023	201.87	203.79	194.77	195.73	45,004	-4.29(-2.15%)
Feb 08, 2023	204.67	206.46	199.37	200.02	24,656	-7.34(-3.54%)
Feb 07, 2023	205.15	210.22	202.94	207.36	30,858	+0.18(+0.09%)
Feb 06, 2023	211.53	211.53	205.21	207.18	33,473	-5.49(-2.58%)
Feb 03, 2023	213.14	214.57	209.86	212.66	42,496	-3.40(-1.57%)
Feb 02, 2023	212.96	219.22	211.05	216.06	40,676	+5.37(+2.55%)
Feb 01, 2023	208.25	212.90	204.67	210.70	41,967	+2.21(+1.06%)
Jan 31, 2023	206.40	208.55	200.32	208.49	38,883	+3.28(+1.60%)
Jan 30, 2023	201.63	207.12	201.63	205.21	28,493	+1.55(+0.76%)
Jan 27, 2023	203.30	206.70	203.00	203.66	17,484	+0.00(+0.00%)
Jan 26, 2023	202.35	203.78	198.83	203.66	10,314	+2.86(+1.43%)
Jan 25, 2023	197.81	201.18	194.89	200.80	47,390	+1.13(+0.57%)
Jan 24, 2023	196.62	201.15	192.21	199.66	26,248	+2.45(+1.24%)
Jan 23, 2023	197.93	199.19	193.07	197.22	23,683	-0.72(-0.36%)
Jan 20, 2023	196.74	198.23	192.27	197.93	19,290	+2.21(+1.13%)
Jan 19, 2023	197.22	197.87	193.04	195.73	27,583	-1.79(-0.91%)
Jan 18, 2023	202.76	206.22	195.01	197.52	45,996	-4.77(-2.36%)
Jan 17, 2023	196.80	202.71	194.86	202.29	22,967	+6.92(+3.54%)
Jan 13, 2023	186.66	195.49	184.16	195.37	24,628	+6.26(+3.31%)
Jan 12, 2023	190.60	190.60	185.65	189.11	25,410	+1.49(+0.79%)
Jan 11, 2023	183.32	190.48	183.32	187.62	35,821	+6.56(+3.62%)
Jan 10, 2023	184.93	186.16	176.23	181.06	65,277	-5.31(-2.85%)
Jan 09, 2023	186.54	190.30	183.55	186.36	331,948	+1.61(+0.87%)
Jan 06, 2023	177.18	184.87	172.11	184.75	31,528	+9.72(+5.55%)
Jan 05, 2023	178.13	179.51	172.41	175.03	29,038	-5.67(-3.14%)
Jan 04, 2023	174.85	185.71	174.79	180.70	49,787	+8.47(+4.92%)
Jan 03, 2023	173.42	178.55	171.04	172.23	34,941	+1.55(+0.91%)
Dec 30, 2022	172.53	174.26	166.15	170.68	67,879	-3.88(-2.22%)
Dec 29, 2022	175.03	178.13	174.20	174.56	24,359	+0.82(+0.47%)
Dec 28, 2022	174.45	178.51	173.50	173.74	27,760	-0.71(-0.41%)
Dec 27, 2022	171.96	175.31	171.51	174.45	34,437	-2.73(-1.54%)
Dec 23, 2022	176.29	177.53	174.27	177.18	18,317	+0.89(+0.50%)
Dec 22, 2022	174.81	176.35	171.19	176.29	31,317	-0.71(-0.40%)
Dec 21, 2022	175.64	181.62	175.64	177.00	42,027	+0.65(+0.37%)
Dec 20, 2022	173.92	177.71	170.95	176.35	52,220	+2.84(+1.64%)
Dec 19, 2022	173.32	179.49	171.01	173.50	74,631	-1.96(-1.11%)
Dec 16, 2022	168.40	175.93	167.75	175.46	289,977	+3.56(+2.07%)
Dec 15, 2022	166.51	173.03	166.15	171.90	66,562	+2.02(+1.19%)
Dec 14, 2022	169.00	171.55	166.69	169.89	49,765	-0.77(-0.45%)
Dec 13, 2022	177.65	180.85	168.10	170.66	65,445	+2.55(+1.52%)
Dec 12, 2022	164.73	169.21	162.36	168.11	50,837	+3.85(+2.35%)
Dec 09, 2022	164.67	169.47	160.64	164.25	56,147	-2.02(-1.21%)
Dec 08, 2022	171.84	175.99	164.61	166.27	120,279	-5.33(-3.11%)
Dec 07, 2022	167.99	174.81	166.80	171.60	67,263	+1.96(+1.15%)
Dec 06, 2022	174.75	174.75	167.10	169.65	29,683	-5.10(-2.92%)
Dec 05, 2022	172.02	182.07	171.43	174.75	51,054	+0.89(+0.51%)
Dec 02, 2022	167.04	174.15	164.97	173.86	32,462	+2.67(+1.56%)
Dec 01, 2022	176.17	180.02	168.34	171.19	33,599	-3.79(-2.17%)
Nov 30, 2022	167.69	175.75	163.72	174.98	75,697	+42.72(+32.30%)
Nov 29, 2022	133.28	137.34	131.76	132.26	98,829	+0.09(+0.07%)
Nov 28, 2022	137.85	139.33	131.53	132.17	75,229	-7.66(-5.48%)
Nov 25, 2022	141.54	142.93	139.47	139.84	13,996	-1.71(-1.21%)
Nov 23, 2022	143.34	145.19	140.81	141.54	71,163	-3.32(-2.29%)
Nov 22, 2022	139.33	144.87	138.22	144.87	41,691	+6.55(+4.74%)
Nov 21, 2022	137.34	138.73	135.13	138.31	24,370	-0.09(-0.07%)
Nov 18, 2022	139.74	141.13	135.77	138.40	35,580	+2.95(+2.18%)
Nov 17, 2022	138.17	138.17	131.94	135.45	55,465	-6.42(-4.52%)
Nov 16, 2022	142.74	143.67	141.59	141.87	46,686	-2.31(-1.60%)
Nov 15, 2022	145.97	147.75	142.51	144.18	42,491	+2.40(+1.69%)
Nov 14, 2022	148.01	148.01	140.62	141.77	38,176	-8.31(-5.54%)
Nov 11, 2022	152.35	155.72	148.19	150.08	48,133	-0.51(-0.34%)
Nov 10, 2022	136.37	151.10	136.00	150.59	69,478	+22.85(+17.89%)
Nov 09, 2022	133.00	135.22	127.14	127.74	49,688	-6.65(-4.95%)
Nov 08, 2022	135.36	137.71	131.20	134.39	32,529	-0.32(-0.24%)
Nov 07, 2022	135.31	137.25	131.99	134.71	26,981	-0.28(-0.21%)
Nov 04, 2022	132.08	136.93	130.58	134.99	36,485	+3.05(+2.31%)
Nov 03, 2022	128.25	133.05	125.52	131.94	31,049	+0.88(+0.67%)
Nov 02, 2022	139.47	140.39	130.09	131.06	41,644	-10.34(-7.31%)
Nov 01, 2022	145.47	145.47	137.11	141.41	52,190	+6.37(+4.72%)
Oct 31, 2022	133.60	135.36	131.25	135.03	38,148	+0.42(+0.31%)
Oct 28, 2022	128.94	135.62	128.89	134.62	39,801	+4.25(+3.26%)
Oct 27, 2022	129.63	131.94	128.71	130.37	44,904	+1.80(+1.40%)
Oct 26, 2022	128.25	130.97	127.74	128.57	33,657	+0.28(+0.22%)
Oct 25, 2022	119.11	128.53	119.11	128.29	61,929	+8.96(+7.50%)
Oct 24, 2022	118.97	119.89	116.20	119.34	35,969	+0.00(+0.00%)
Oct 21, 2022	115.41	119.34	112.92	119.34	69,612	+5.36(+4.70%)
Oct 20, 2022	115.83	120.08	113.38	113.98	88,423	-1.80(-1.56%)
Oct 19, 2022	117.72	118.88	113.66	115.78	44,559	-3.88(-3.24%)
Oct 18, 2022	122.43	124.78	118.00	119.66	41,592	+0.23(+0.19%)
Oct 17, 2022	119.06	121.78	117.68	119.43	153,025	+4.43(+3.85%)
Oct 14, 2022	119.11	120.58	113.98	115.00	121,082	-3.00(-2.54%)
Oct 13, 2022	111.21	118.74	110.43	118.00	155,080	+3.83(+3.36%)
Oct 12, 2022	113.29	114.86	111.58	114.17	140,692	+0.78(+0.69%)
Oct 11, 2022	111.21	114.31	109.16	113.38	126,421	+1.94(+1.74%)
Oct 10, 2022	112.50	114.26	111.03	111.44	72,955	-0.51(-0.45%)
Oct 07, 2022	120.81	120.81	110.80	111.95	387,865	-10.71(-8.73%)
Oct 06, 2022	127.37	129.31	122.15	122.66	42,138	-5.22(-4.08%)
Oct 05, 2022	129.96	130.46	124.32	127.88	71,867	-5.22(-3.92%)
Oct 04, 2022	129.31	133.79	129.31	133.09	119,782	+6.28(+4.95%)
Oct 03, 2022	124.60	127.65	118.78	126.82	85,119	+4.66(+3.82%)
Sep 30, 2022	117.44	122.45	117.44	122.15	85,765	+5.40(+4.63%)
Sep 29, 2022	123.40	123.40	114.86	116.75	98,569	-8.69(-6.93%)
Sep 28, 2022	125.12	128.01	123.06	125.44	102,337	+1.74(+1.41%)
Sep 27, 2022	126.91	129.62	123.15	123.70	113,025	-1.38(-1.10%)
Sep 26, 2022	137.69	138.01	125.03	125.08	100,472	-13.99(-10.06%)
Sep 23, 2022	143.33	144.11	132.78	139.07	146,971	-7.66(-5.22%)
Sep 22, 2022	150.44	151.11	142.97	146.73	96,724	-4.13(-2.74%)
Sep 21, 2022	163.24	163.74	150.85	150.85	83,695	-10.92(-6.75%)
Sep 20, 2022	164.29	164.29	158.79	161.77	47,365	-5.00(-3.00%)
Sep 19, 2022	163.19	167.92	162.83	166.77	60,601	+1.24(+0.75%)
Sep 16, 2022	164.02	167.83	160.95	165.53	145,572	-0.64(-0.39%)
Sep 15, 2022	169.52	174.20	166.18	166.18	60,349	-3.39(-2.00%)
Sep 14, 2022	176.72	176.72	166.92	169.57	113,981	-6.74(-3.82%)
Sep 13, 2022	181.17	182.78	174.98	176.31	63,721	-10.00(-5.37%)
Sep 12, 2022	183.51	186.63	183.47	186.31	44,023	+4.08(+2.24%)
Sep 09, 2022	178.05	182.50	177.04	182.23	46,677	+5.87(+3.33%)
Sep 08, 2022	171.17	177.50	170.26	176.36	40,719	+2.34(+1.34%)
Sep 07, 2022	161.68	174.25	161.68	174.02	46,921	+11.83(+7.30%)
Sep 06, 2022	168.79	169.98	161.73	162.19	87,714	-5.27(-3.15%)
Sep 02, 2022	176.36	176.36	166.29	167.46	81,249	-6.60(-3.79%)
Sep 01, 2022	172.41	174.06	164.94	174.06	89,792	-0.37(-0.21%)
Aug 31, 2022	181.68	182.09	172.92	174.43	98,004	-6.65(-3.67%)
Aug 30, 2022	185.90	187.78	179.48	181.08	36,824	-4.17(-2.25%)
Aug 29, 2022	189.47	190.39	185.25	185.25	29,561	-5.64(-2.96%)
Aug 26, 2022	199.15	199.98	190.85	190.90	40,103	-7.16(-3.61%)
Aug 25, 2022	194.20	198.42	194.02	198.05	51,544	+3.30(+1.70%)
Aug 24, 2022	194.15	198.33	193.74	194.75	54,960	-0.55(-0.28%)
Aug 23, 2022	193.24	198.88	191.81	195.30	59,437	+0.87(+0.45%)
Aug 22, 2022	197.00	198.15	191.63	194.43	47,245	-6.88(-3.42%)
Aug 19, 2022	202.64	206.45	195.94	201.31	40,648	-3.53(-1.72%)
Aug 18, 2022	204.98	205.99	196.63	204.84	68,030	-0.46(-0.22%)
Aug 17, 2022	204.52	206.81	198.47	205.30	55,648	-1.74(-0.84%)
Aug 16, 2022	210.48	213.46	205.85	207.04	81,036	-4.86(-2.29%)
Aug 15, 2022	210.90	216.63	208.51	211.90	86,733	+0.41(+0.20%)
Aug 12, 2022	214.43	221.22	206.86	211.49	204,856	+3.90(+1.88%)
Aug 11, 2022	188.05	218.78	184.02	207.59	463,392	+8.30(+4.17%)
Aug 10, 2022	196.08	203.37	195.55	199.29	38,224	+6.93(+3.60%)
Aug 09, 2022	197.82	197.82	191.77	192.37	39,878	-6.05(-3.05%)
Aug 08, 2022	187.59	200.99	187.59	198.42	66,400	+11.93(+6.39%)
Aug 05, 2022	184.80	186.56	182.74	186.49	25,198	-0.41(-0.22%)
Aug 04, 2022	187.37	188.33	185.25	186.91	42,105	-1.97(-1.04%)
Aug 03, 2022	189.61	195.44	188.74	188.88	37,189	+1.05(+0.56%)
Aug 02, 2022	192.46	193.47	187.41	187.82	25,884	-5.37(-2.78%)
Aug 01, 2022	194.57	194.66	191.26	193.19	32,118	-2.39(-1.22%)
Jul 29, 2022	195.12	198.17	191.36	195.58	26,646	-0.46(-0.23%)
Jul 28, 2022	190.62	196.10	190.62	196.03	33,629	+7.11(+3.76%)
Jul 27, 2022	188.74	189.80	184.75	188.93	34,319	+3.72(+2.01%)
Jul 26, 2022	184.75	188.42	184.75	185.21	21,034	-1.51(-0.81%)
Jul 25, 2022	186.54	187.75	183.70	186.72	19,664	+0.18(+0.10%)
Jul 22, 2022	188.33	189.38	181.13	186.54	22,447	-2.20(-1.17%)
Jul 21, 2022	188.10	189.11	183.88	188.74	25,756	+1.10(+0.59%)
Jul 20, 2022	188.42	190.21	186.64	187.64	24,258	+0.60(+0.32%)
Jul 19, 2022	183.47	187.87	183.42	187.04	24,110	+6.33(+3.50%)
Jul 18, 2022	184.93	185.58	179.96	180.72	32,648	-0.41(-0.23%)
Jul 15, 2022	181.77	182.55	177.28	181.13	23,583	+2.84(+1.60%)
Jul 14, 2022	175.35	178.42	174.29	178.28	39,140	-1.01(-0.56%)
Jul 13, 2022	175.90	180.49	175.12	179.29	21,464	+1.47(+0.83%)
Jul 12, 2022	175.90	180.81	175.90	177.82	22,325	+0.92(+0.52%)
Jul 11, 2022	177.50	178.05	173.18	176.91	21,538	-2.43(-1.36%)
Jul 08, 2022	178.97	183.01	178.05	179.34	40,528	-2.25(-1.24%)
Jul 07, 2022	178.88	183.10	176.59	181.59	34,974	+4.82(+2.72%)
Jul 06, 2022	175.39	177.82	173.97	176.77	42,130	+0.78(+0.44%)
Jul 05, 2022	167.09	176.01	165.85	175.99	40,452	+4.68(+2.73%)

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.

Safehold Inc (NY: SAFE )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Safehold Inc (NY: SAFE )

Historical Prices

Sections

Services