Safehold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	15.44	15.63	15.38	15.52	15.52	-1.21%	222,897
Mar 4, 2026	15.80	15.86	15.51	15.71	15.71	0.19%	288,791
Mar 3, 2026	15.98	16.01	15.36	15.68	15.68	-3.33%	497,532
Mar 2, 2026	15.83	16.34	15.83	16.22	16.22	0.50%	273,310
Feb 27, 2026	16.23	16.46	16.09	16.14	16.14	-1.34%	387,287
Feb 26, 2026	16.34	16.59	16.23	16.36	16.36	0.12%	213,098
Feb 25, 2026	15.83	16.60	15.45	16.34	16.34	2.77%	516,271
Feb 24, 2026	16.02	16.18	15.83	15.90	15.90	0.06%	342,915
Feb 23, 2026	15.96	16.18	15.72	15.89	15.89	-0.31%	280,197
Feb 20, 2026	15.63	15.94	15.40	15.94	15.94	2.05%	256,039
Feb 19, 2026	15.54	15.78	15.48	15.62	15.62	-0.06%	252,748
Feb 18, 2026	15.76	16.09	15.53	15.63	15.63	-2.98%	314,822
Feb 17, 2026	15.83	16.13	15.66	16.11	16.11	2.87%	272,266
Feb 13, 2026	14.91	15.84	14.85	15.66	15.66	5.53%	401,629
Feb 12, 2026	15.39	15.39	14.43	14.84	14.84	-1.40%	382,084
Feb 11, 2026	15.43	15.43	14.95	15.05	15.05	-2.65%	319,993
Feb 10, 2026	15.21	15.59	15.11	15.46	15.46	2.38%	485,550
Feb 9, 2026	14.99	15.15	14.70	15.10	15.10	0.20%	281,046
Feb 6, 2026	14.80	15.15	14.80	15.07	15.07	1.82%	393,655
Feb 5, 2026	14.68	14.92	14.42	14.80	14.80	1.58%	602,126
Feb 4, 2026	14.27	14.64	14.23	14.57	14.57	3.26%	301,669
Feb 3, 2026	14.14	14.48	13.90	14.11	14.11	-0.35%	308,664
Feb 2, 2026	14.02	14.48	13.85	14.16	14.16	0.35%	483,640
Jan 30, 2026	13.93	14.15	13.74	14.11	14.11	1.07%	374,298
Jan 29, 2026	13.79	14.02	13.71	13.96	13.96	2.12%	294,914
Jan 28, 2026	13.95	14.08	13.64	13.67	13.67	-2.01%	343,915
Jan 27, 2026	13.94	14.04	13.84	13.95	13.95	-0.43%	323,780
Jan 26, 2026	14.22	14.24	13.84	14.01	14.01	-0.78%	277,755
Jan 23, 2026	14.42	14.83	14.04	14.12	14.12	-5.74%	492,198
Jan 22, 2026	15.02	15.31	14.90	14.98	14.98	-	291,753
Jan 21, 2026	14.93	15.08	14.86	14.98	14.98	0.67%	395,745
Jan 20, 2026	14.73	14.91	14.51	14.88	14.88	-0.67%	374,340
Jan 16, 2026	15.03	15.11	14.90	14.98	14.98	-0.53%	436,799
Jan 15, 2026	14.99	15.25	14.78	15.06	15.06	1.01%	296,409
Jan 14, 2026	14.56	14.95	14.56	14.91	14.91	1.91%	266,359
Jan 13, 2026	15.05	15.09	14.53	14.63	14.63	-2.34%	273,797
Jan 12, 2026	14.90	15.12	14.67	14.98	14.98	0.74%	292,258
Jan 9, 2026	14.67	14.91	14.42	14.87	14.87	1.50%	324,214
Jan 8, 2026	14.12	14.81	14.12	14.65	14.65	1.81%	503,463
Jan 7, 2026	14.39	14.78	14.32	14.39	14.39	0.63%	1,254,758
Jan 6, 2026	13.81	14.34	13.73	14.30	14.30	2.95%	821,733
Jan 5, 2026	13.49	13.97	13.46	13.89	13.89	1.91%	465,281
Jan 2, 2026	13.62	13.71	13.43	13.63	13.63	-0.44%	334,536
Dec 31, 2025	13.64	13.73	13.53	13.69	13.69	0.66%	460,329
Dec 30, 2025	13.56	13.66	13.49	13.60	13.60	-1.16%	527,159
Dec 29, 2025	13.57	13.83	13.56	13.76	13.58	1.70%	410,866
Dec 26, 2025	13.55	13.72	13.41	13.53	13.36	-0.95%	350,225
Dec 24, 2025	13.43	13.68	13.43	13.66	13.48	2.17%	152,119
Dec 23, 2025	13.54	13.75	13.36	13.37	13.20	-2.19%	357,241
Dec 22, 2025	13.72	13.84	13.54	13.67	13.49	-0.22%	438,234
Dec 19, 2025	13.58	13.77	13.46	13.70	13.52	0.59%	1,659,244
Dec 18, 2025	13.87	13.90	13.61	13.62	13.44	-1.09%	465,744
Dec 17, 2025	13.57	13.87	13.57	13.77	13.59	1.10%	372,413
Dec 16, 2025	13.79	13.80	13.44	13.62	13.44	-1.38%	405,782
Dec 15, 2025	14.19	14.22	13.58	13.81	13.63	-2.06%	515,442
Dec 12, 2025	13.93	14.17	13.92	14.10	13.92	0.64%	483,391
Dec 11, 2025	13.96	14.13	13.89	14.01	13.83	1.01%	463,815
Dec 10, 2025	13.73	13.98	13.65	13.87	13.69	0.58%	363,247
Dec 9, 2025	13.53	13.80	13.51	13.79	13.61	2.22%	340,745
Dec 8, 2025	13.59	13.59	13.24	13.49	13.32	0.30%	458,175
Dec 5, 2025	13.47	13.87	13.37	13.45	13.28	0.52%	416,836
Dec 4, 2025	13.61	13.73	13.29	13.38	13.21	-2.12%	314,270
Dec 3, 2025	13.47	13.75	13.41	13.67	13.49	1.56%	369,721
Dec 2, 2025	13.56	13.57	13.22	13.46	13.29	0.07%	668,425
Dec 1, 2025	13.75	13.84	13.42	13.45	13.28	-3.03%	444,209
Nov 28, 2025	14.03	14.08	13.78	13.87	13.69	-1.21%	159,789
Nov 26, 2025	13.94	14.35	13.94	14.04	13.86	0.14%	548,892
Nov 25, 2025	13.64	14.32	13.58	14.02	13.84	3.93%	422,785
Nov 24, 2025	13.34	13.56	13.16	13.49	13.32	1.66%	568,546
Nov 21, 2025	12.89	13.37	12.76	13.27	13.10	4.00%	419,313
Nov 20, 2025	13.06	13.13	12.76	12.76	12.60	-1.69%	368,366
Nov 19, 2025	13.16	13.18	12.92	12.98	12.81	-1.52%	424,732
Nov 18, 2025	13.22	13.38	13.12	13.18	13.01	-0.38%	320,298
Nov 17, 2025	13.50	13.60	13.18	13.23	13.06	-1.34%	374,789
Nov 14, 2025	13.44	13.46	13.13	13.41	13.24	-0.15%	439,028
Nov 13, 2025	13.27	13.53	13.17	13.43	13.26	0.83%	483,333
Nov 12, 2025	13.75	13.78	13.32	13.32	13.15	-3.13%	576,005
Nov 11, 2025	13.44	13.77	13.28	13.75	13.57	3.23%	401,786
Nov 10, 2025	13.28	13.55	13.12	13.32	13.15	0.30%	537,937
Nov 7, 2025	13.10	13.41	12.94	13.28	13.11	3.43%	815,881
Nov 6, 2025	14.53	14.70	12.83	12.84	12.67	-10.71%	535,200
Nov 5, 2025	14.64	14.71	14.32	14.38	14.20	-0.62%	730,161
Nov 4, 2025	14.46	14.54	14.31	14.47	14.28	-0.07%	285,645
Nov 3, 2025	14.28	14.50	13.88	14.48	14.29	0.35%	983,004
Oct 31, 2025	14.17	14.55	14.06	14.43	14.24	1.19%	696,333
Oct 30, 2025	14.51	14.63	14.14	14.26	14.08	-2.06%	502,677
Oct 29, 2025	15.50	15.50	14.52	14.56	14.37	-6.85%	520,998
Oct 28, 2025	15.73	15.73	15.33	15.63	15.43	-1.14%	242,567
Oct 27, 2025	15.73	15.84	15.48	15.81	15.61	0.44%	245,835
Oct 24, 2025	15.61	15.75	15.30	15.74	15.54	1.35%	268,108
Oct 23, 2025	15.80	15.85	15.47	15.53	15.33	-1.96%	278,964
Oct 22, 2025	15.74	15.85	15.62	15.84	15.64	1.34%	184,407
Oct 21, 2025	15.54	15.76	15.52	15.63	15.43	0.58%	196,808
Oct 20, 2025	15.43	15.69	15.37	15.54	15.34	0.91%	184,895
Oct 17, 2025	15.38	15.62	15.27	15.40	15.20	-0.39%	242,979
Oct 16, 2025	15.50	15.65	15.40	15.46	15.26	-0.71%	280,397
Oct 15, 2025	15.39	15.82	15.35	15.57	15.37	1.70%	388,748
Oct 14, 2025	14.87	15.37	14.86	15.31	15.11	2.61%	276,932
Oct 13, 2025	14.88	15.01	14.74	14.92	14.73	0.95%	323,589
Oct 10, 2025	15.04	15.12	14.70	14.78	14.59	-1.27%	330,267