Skip to main content
Safehold Inc. (SAFE)
NYSE: SAFE · Real-Time Price · USD
15.96
+0.01 (0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
15.97
+0.01 (0.04%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Safehold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.0216.1315.7215.9615.960.06%285,918
Apr 27, 202615.9816.2615.9215.9515.95-0.25%291,716
Apr 24, 202615.7215.9915.6215.9915.991.65%285,056
Apr 23, 202615.3415.7515.3215.7315.731.81%304,633
Apr 22, 202615.6215.6515.3215.4515.45-0.64%178,120
Apr 21, 202615.5115.7915.4115.5515.55-0.26%330,952
Apr 20, 202615.3715.6115.3615.5915.590.71%278,652
Apr 17, 202615.4415.8015.3615.4815.481.78%596,183
Apr 16, 202615.3515.4414.9015.2115.21-1.11%985,272
Apr 15, 202615.3815.4715.2215.3815.38-0.45%230,384
Apr 14, 202615.0815.4515.0515.4515.452.18%269,284
Apr 13, 202614.9515.1214.7215.1215.120.60%263,365
Apr 10, 202614.9415.0614.7615.0315.031.62%271,806
Apr 9, 202614.3215.0814.3214.7914.792.57%406,146
Apr 8, 202614.1214.5014.0914.4214.424.95%778,280
Apr 7, 202613.4213.8113.3313.7413.741.93%340,529
Apr 6, 202613.3813.5513.1713.4813.48-0.22%380,654
Apr 2, 202613.2513.5313.0813.5113.510.67%393,480
Apr 1, 202613.5713.5913.3913.4213.42-0.81%279,415
Mar 31, 202613.7113.7113.4013.5313.53-0.66%306,865
Mar 30, 202613.6713.8213.4513.6213.441.34%342,123
Mar 27, 202613.7913.8513.3913.4413.27-3.66%311,933
Mar 26, 202613.7514.0713.7513.9513.77-0.36%214,870
Mar 25, 202614.1214.1713.8514.0013.820.50%301,063
Mar 24, 202613.8514.2213.7413.9313.75-1.83%260,955
Mar 23, 202614.2414.4513.9414.1914.012.83%447,876
Mar 20, 202614.5714.6113.7313.8013.62-4.43%836,843
Mar 19, 202614.4614.6914.4414.4414.25-1.16%307,954
Mar 18, 202614.6614.8314.5014.6114.42-1.48%265,796
Mar 17, 202614.9415.1014.8014.8314.640.27%313,201
Mar 16, 202614.7814.9714.6714.7914.601.86%266,833
Mar 13, 202615.0115.0914.4614.5214.33-1.43%249,635
Mar 12, 202614.6214.8414.5614.7314.54-0.74%214,574
Mar 11, 202614.9615.1414.6214.8414.65-1.92%187,382
Mar 10, 202615.1215.3415.0015.1314.93-0.53%248,278
Mar 9, 202615.1315.3114.7315.2115.01-1.23%256,638
Mar 6, 202615.2615.4315.0915.4015.20-0.77%296,277
Mar 5, 202615.4415.6315.3815.5215.32-1.21%222,897
Mar 4, 202615.8015.8615.5115.7115.510.19%289,692
Mar 3, 202615.9816.0115.3615.6815.48-3.33%508,668
Mar 2, 202615.8316.3415.8316.2216.010.50%273,310
Feb 27, 202616.2316.4616.0916.1415.93-1.34%418,364
Feb 26, 202616.3416.5916.2316.3616.150.12%213,792
Feb 25, 202615.8316.6015.4516.3416.132.77%520,884
Feb 24, 202616.0216.1815.8315.9015.690.06%360,851
Feb 23, 202615.9616.1815.7215.8915.68-0.31%280,449
Feb 20, 202615.6315.9415.4015.9415.732.05%257,239
Feb 19, 202615.5415.7815.4815.6215.42-0.06%262,368
Feb 18, 202615.7616.0915.5315.6315.43-2.98%315,004
Feb 17, 202615.8316.1315.6616.1115.902.87%288,020
Feb 13, 202614.9115.8414.8515.6615.465.53%405,377
Feb 12, 202615.3915.3914.4314.8414.65-1.40%382,085
Feb 11, 202615.4315.4314.9515.0514.85-2.65%331,765
Feb 10, 202615.2115.5915.1115.4615.262.38%486,103
Feb 9, 202614.9915.1514.7015.1014.900.20%281,046
Feb 6, 202614.8015.1514.8015.0714.871.82%393,656
Feb 5, 202614.6814.9214.4214.8014.611.58%603,984
Feb 4, 202614.2714.6414.2314.5714.383.26%301,669
Feb 3, 202614.1414.4813.9014.1113.93-0.35%308,664
Feb 2, 202614.0214.4813.8514.1613.980.35%483,794
Jan 30, 202613.9314.1513.7414.1113.931.07%379,080
Jan 29, 202613.7914.0213.7113.9613.782.12%392,794
Jan 28, 202613.9514.0813.6413.6713.49-2.01%343,915
Jan 27, 202613.9414.0413.8413.9513.77-0.43%323,780
Jan 26, 202614.2214.2413.8414.0113.83-0.78%277,758
Jan 23, 202614.4214.8314.0414.1213.94-5.74%492,620
Jan 22, 202615.0215.3114.9014.9814.79-291,764
Jan 21, 202614.9315.0814.8614.9814.790.67%395,745
Jan 20, 202614.7314.9114.5114.8814.69-0.67%374,340
Jan 16, 202615.0315.1114.9014.9814.79-0.53%436,799
Jan 15, 202614.9915.2514.7815.0614.861.01%296,411
Jan 14, 202614.5614.9514.5614.9114.721.91%266,763
Jan 13, 202615.0515.0914.5314.6314.44-2.34%273,797
Jan 12, 202614.9015.1214.6714.9814.790.74%293,001
Jan 9, 202614.6714.9114.4214.8714.681.50%324,214
Jan 8, 202614.1214.8114.1214.6514.461.81%695,125
Jan 7, 202614.3914.7814.3214.3914.200.63%1,254,758
Jan 6, 202613.8114.3413.7314.3014.112.95%821,758
Jan 5, 202613.4913.9713.4613.8913.711.91%465,281
Jan 2, 202613.6213.7113.4313.6313.45-0.44%347,272
Dec 31, 202513.6413.7313.5313.6913.510.66%473,255
Dec 30, 202513.5613.6613.4913.6013.42-1.16%548,465
Dec 29, 202513.5713.8313.5613.7613.411.70%432,196
Dec 26, 202513.5513.7213.4113.5313.18-0.95%350,225
Dec 24, 202513.4313.6813.4313.6613.312.17%152,119
Dec 23, 202513.5413.7513.3613.3713.03-2.19%357,241
Dec 22, 202513.7213.8413.5413.6713.32-0.22%438,234
Dec 19, 202513.5813.7713.4613.7013.350.59%1,659,244
Dec 18, 202513.8713.9013.6113.6213.27-1.09%465,744
Dec 17, 202513.5713.8713.5713.7713.421.10%372,413
Dec 16, 202513.7913.8013.4413.6213.27-1.38%405,782
Dec 15, 202514.1914.2213.5813.8113.46-2.06%515,442
Dec 12, 202513.9314.1713.9214.1013.740.64%483,391
Dec 11, 202513.9614.1313.8914.0113.651.01%463,815
Dec 10, 202513.7313.9813.6513.8713.510.58%363,247
Dec 9, 202513.5313.8013.5113.7913.442.22%340,745
Dec 8, 202513.5913.5913.2413.4913.140.30%458,175
Dec 5, 202513.4713.8713.3713.4513.100.52%416,836
Dec 4, 202513.6113.7313.2913.3813.04-2.12%314,270
Dec 3, 202513.4713.7513.4113.6713.321.56%369,721