Skip to main content
Safehold Inc. (SAFE)
NYSE: SAFE · Real-Time Price · USD
13.45
+0.07 (0.52%)
Dec 5, 2025, 4:00 PM EST - Market closed

Safehold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.4713.8713.3713.4513.450.52%416,836
Dec 4, 202513.6113.7313.2913.3813.38-2.12%314,270
Dec 3, 202513.4713.7513.4113.6713.671.56%369,721
Dec 2, 202513.5613.5713.2213.4613.460.07%668,425
Dec 1, 202513.7513.8413.4213.4513.45-3.03%444,209
Nov 28, 202514.0314.0813.7813.8713.87-1.21%159,789
Nov 26, 202513.9414.3513.9414.0414.040.14%548,892
Nov 25, 202513.6414.3213.5814.0214.023.93%422,785
Nov 24, 202513.3413.5613.1613.4913.491.66%568,546
Nov 21, 202512.8913.3712.7613.2713.274.00%419,313
Nov 20, 202513.0613.1312.7612.7612.76-1.69%368,366
Nov 19, 202513.1613.1812.9212.9812.98-1.52%424,732
Nov 18, 202513.2213.3813.1213.1813.18-0.38%320,298
Nov 17, 202513.5013.6013.1813.2313.23-1.34%374,789
Nov 14, 202513.4413.4613.1313.4113.41-0.15%439,028
Nov 13, 202513.2713.5313.1713.4313.430.83%483,333
Nov 12, 202513.7513.7813.3213.3213.32-3.13%576,005
Nov 11, 202513.4413.7713.2813.7513.753.23%401,786
Nov 10, 202513.2813.5513.1213.3213.320.30%537,937
Nov 7, 202513.1013.4112.9413.2813.283.43%815,881
Nov 6, 202514.5314.7012.8312.8412.84-10.71%535,200
Nov 5, 202514.6414.7114.3214.3814.38-0.62%730,161
Nov 4, 202514.4614.5414.3114.4714.47-0.07%285,645
Nov 3, 202514.2814.5013.8814.4814.480.35%983,004
Oct 31, 202514.1714.5514.0614.4314.431.19%696,333
Oct 30, 202514.5114.6314.1414.2614.26-2.06%502,677
Oct 29, 202515.5015.5014.5214.5614.56-6.85%520,998
Oct 28, 202515.7315.7315.3315.6315.63-1.14%242,567
Oct 27, 202515.7315.8415.4815.8115.810.44%245,835
Oct 24, 202515.6115.7515.3015.7415.741.35%268,108
Oct 23, 202515.8015.8515.4715.5315.53-1.96%278,964
Oct 22, 202515.7415.8515.6215.8415.841.34%184,407
Oct 21, 202515.5415.7615.5215.6315.630.58%196,808
Oct 20, 202515.4315.6915.3715.5415.540.91%184,895
Oct 17, 202515.3815.6215.2715.4015.40-0.39%242,979
Oct 16, 202515.5015.6515.4015.4615.46-0.71%280,397
Oct 15, 202515.3915.8215.3515.5715.571.70%388,748
Oct 14, 202514.8715.3714.8615.3115.312.61%276,932
Oct 13, 202514.8815.0114.7414.9214.920.95%323,589
Oct 10, 202515.0415.1214.7014.7814.78-1.27%330,267
Oct 9, 202515.3515.3514.8514.9714.97-2.86%315,704
Oct 8, 202515.0015.4614.8815.4115.412.60%546,378
Oct 7, 202515.1315.3315.0015.0215.02-0.99%288,487
Oct 6, 202515.4115.4915.0615.1715.17-1.81%511,862
Oct 3, 202515.5015.8515.4415.4515.450.06%290,046
Oct 2, 202515.5915.6015.3015.4415.44-1.03%266,410
Oct 1, 202515.4715.7015.4015.6015.600.71%281,008
Sep 30, 202515.3915.5015.2815.4915.49-0.45%256,305
Sep 29, 202515.6915.6915.4415.5615.38-0.95%412,999
Sep 26, 202515.4015.7115.3615.7115.532.41%281,392
Sep 25, 202515.5815.6715.2315.3415.17-1.67%359,060
Sep 24, 202516.0516.1315.5915.6015.42-3.23%333,545
Sep 23, 202516.1716.3116.0416.1215.940.25%299,669
Sep 22, 202516.1916.4115.9616.0815.90-1.35%299,435
Sep 19, 202516.6616.7116.1616.3016.11-2.40%848,617
Sep 18, 202516.4216.8316.3816.7016.511.77%255,507
Sep 17, 202516.3817.1616.2516.4116.220.67%388,095
Sep 16, 202516.3816.4016.0616.3016.11-0.43%285,849
Sep 15, 202516.6916.7516.2716.3716.18-0.67%336,752
Sep 12, 202516.6916.9016.4416.4816.29-1.55%420,827
Sep 11, 202515.9616.7615.9416.7416.554.36%519,315
Sep 10, 202516.2716.3715.9216.0415.86-1.96%249,672
Sep 9, 202516.3116.5516.0416.3616.17-0.18%297,873
Sep 8, 202516.1116.4315.7916.3916.200.55%459,484
Sep 5, 202516.0816.3516.0616.3016.112.32%553,623
Sep 4, 202516.4016.4015.8415.9315.75-1.67%309,422
Sep 3, 202515.9716.2715.8816.2016.021.31%493,999
Sep 2, 202515.9016.3015.7315.9915.81-2.86%396,194
Aug 29, 202516.0516.5416.0516.4616.272.55%398,381
Aug 28, 202516.1216.1815.7716.0515.87-0.43%209,414
Aug 27, 202515.9116.1715.9116.1215.941.51%170,129
Aug 26, 202516.0016.1115.8415.8815.70-0.81%292,191
Aug 25, 202516.1016.2015.9816.0115.83-1.23%247,434
Aug 22, 202515.5716.4315.5716.2116.034.92%450,320
Aug 21, 202515.7115.9415.4015.4515.27-2.59%232,302
Aug 20, 202515.8416.2115.8415.8615.68-0.19%295,962
Aug 19, 202515.4515.9615.3515.8915.713.92%473,358
Aug 18, 202515.2915.4815.2415.2915.120.26%359,807
Aug 15, 202515.5515.5615.2215.2515.08-1.61%445,292
Aug 14, 202515.1615.5414.9715.5015.320.71%988,741
Aug 13, 202514.7415.3914.7115.3915.215.34%681,044
Aug 12, 202514.1514.7014.0514.6114.444.28%446,471
Aug 11, 202514.0514.4313.9614.0113.850.07%479,204
Aug 8, 202513.4314.0513.4314.0013.842.19%687,555
Aug 7, 202514.3314.3313.6613.7013.54-2.63%492,024
Aug 6, 202514.0114.4013.9314.0713.91-1.26%549,419
Aug 5, 202514.2414.3814.0514.2514.090.71%460,839
Aug 4, 202514.1014.4013.9914.1513.990.43%591,245
Aug 1, 202514.1114.5213.8714.0913.930.71%824,578
Jul 31, 202513.9314.1313.7713.9913.83-0.71%548,710
Jul 30, 202514.6014.6414.0514.0913.93-3.36%412,514
Jul 29, 202514.5314.7614.3014.5814.411.25%475,499
Jul 28, 202514.7214.7314.3614.4014.24-2.31%419,525
Jul 25, 202514.9114.9114.5914.7414.57-1.14%403,405
Jul 24, 202515.1315.2114.9114.9114.74-2.74%353,160
Jul 23, 202515.3115.3815.1315.3315.160.13%280,632
Jul 22, 202514.7215.4314.7215.3115.144.01%353,528
Jul 21, 202514.9215.0114.6714.7214.55-0.07%259,047
Jul 18, 202515.1515.2314.6514.7314.56-2.13%279,441
Jul 17, 202515.2015.2915.0015.0514.88-0.86%297,437