Skip to main content
Safehold Inc. (SAFE)
NYSE: SAFE · Real-Time Price · USD
16.44
+0.75 (4.78%)
At close: Jun 26, 2026, 4:00 PM EDT
16.12
-0.32 (-1.95%)
After-hours: Jun 26, 2026, 7:26 PM EDT

Safehold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.5316.4715.5316.4416.444.78%1,189,450
Jun 25, 202615.8615.9615.4815.6915.69-0.32%306,795
Jun 24, 202615.7715.9815.6815.7415.741.35%463,552
Jun 23, 202615.2915.6015.2815.5315.532.10%297,836
Jun 22, 202615.2515.4315.1615.2115.21-0.85%386,193
Jun 18, 202615.0015.3615.0015.3415.343.16%646,592
Jun 17, 202615.5915.7914.7214.8714.87-5.23%405,422
Jun 16, 202615.8316.0715.3515.6915.69-350,682
Jun 15, 202615.9115.9715.5415.6915.69-0.76%308,490
Jun 12, 202616.1116.2915.7815.8115.81-1.74%375,743
Jun 11, 202615.9516.2115.8516.0916.092.16%350,148
Jun 10, 202615.9516.0715.7315.7515.75-0.51%260,162
Jun 9, 202615.8216.3215.7715.8315.831.21%465,113
Jun 8, 202615.4915.8015.4715.6415.641.03%258,577
Jun 5, 202615.1615.5415.1615.4815.481.84%279,524
Jun 4, 202615.1615.4115.0215.2015.202.15%397,203
Jun 3, 202614.9915.1414.8814.8814.88-1.46%301,377
Jun 2, 202614.6915.2714.6915.1015.102.79%335,667
Jun 1, 202614.8915.0914.5714.6914.69-1.87%418,027
May 29, 202614.9915.1214.9214.9714.97-1.19%359,992
May 28, 202614.9115.2414.8715.1515.151.13%284,354
May 27, 202614.8515.1014.7714.9814.981.97%229,705
May 26, 202614.6514.7614.5714.6914.690.20%277,580
May 22, 202614.4914.7614.4114.6614.661.38%288,040
May 21, 202614.4914.5314.2014.4614.46-1.36%240,091
May 20, 202614.2914.6814.1314.6614.663.09%220,434
May 19, 202614.3114.4314.1714.2214.22-1.39%367,475
May 18, 202614.3414.6514.3414.4214.421.76%254,149
May 15, 202614.4714.4714.1614.1714.17-3.01%261,752
May 14, 202614.7814.9614.6114.6114.61-0.75%350,824
May 13, 202615.2015.3014.5914.7214.72-3.35%299,869
May 12, 202615.1915.3115.0515.2315.230.13%335,029
May 11, 202615.1615.2514.9815.2115.210.53%357,762
May 8, 202615.4215.7815.1315.1315.13-1.82%380,565
May 7, 202615.1015.5815.0915.4115.412.12%398,640
May 6, 202614.8615.2114.8015.0915.093.21%558,874
May 5, 202614.5914.9014.4914.6214.620.90%569,988
May 4, 202614.4814.6214.1914.4914.49-2.49%666,796
May 1, 202615.4815.5614.5714.8614.86-7.24%604,783
Apr 30, 202615.8016.0815.8016.0216.021.33%359,616
Apr 29, 202615.8015.9715.7015.8115.81-0.94%309,774
Apr 28, 202616.0216.1315.7215.9615.960.06%296,716
Apr 27, 202615.9816.2615.9215.9515.95-0.25%291,718
Apr 24, 202615.7215.9915.6215.9915.991.65%297,170
Apr 23, 202615.3415.7515.3215.7315.731.81%304,635
Apr 22, 202615.6215.6515.3215.4515.45-0.64%189,788
Apr 21, 202615.5115.7915.4115.5515.55-0.26%331,218
Apr 20, 202615.3715.6115.3615.5915.590.71%281,109
Apr 17, 202615.4415.8015.3615.4815.481.78%598,313
Apr 16, 202615.3515.4414.9015.2115.21-1.11%1,020,497
Apr 15, 202615.3815.4715.2215.3815.38-0.45%235,461
Apr 14, 202615.0815.4515.0515.4515.452.18%273,687
Apr 13, 202614.9515.1214.7215.1215.120.60%263,368
Apr 10, 202614.9415.0614.7615.0315.031.62%271,807
Apr 9, 202614.3215.0814.3214.7914.792.57%406,146
Apr 8, 202614.1214.5014.0914.4214.424.95%802,904
Apr 7, 202613.4213.8113.3313.7413.741.93%340,529
Apr 6, 202613.3813.5513.1713.4813.48-0.22%380,664
Apr 2, 202613.2513.5313.0813.5113.510.67%404,268
Apr 1, 202613.5713.5913.3913.4213.42-0.81%287,174
Mar 31, 202613.7113.7113.4013.5313.530.65%306,867
Mar 30, 202613.6713.8213.4513.6213.441.34%342,494
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