Safehold Inc. (SAFE)
16.89
0.08 (0.48%)
At close: Feb 21, 2025, 3:15 PM
SAFE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 16.86 | 16.99 | 16.63 | 16.81 | 0.09 | 0.54% | 375,829 |
| Feb 19, 2025 | 16.91 | 16.99 | 16.66 | 16.72 | -0.41 | -2.39% | 363,500 |
| Feb 18, 2025 | 16.94 | 17.20 | 16.74 | 17.13 | 0.11 | 0.65% | 450,436 |
| Feb 14, 2025 | 17.51 | 17.79 | 16.99 | 17.02 | -0.49 | -2.80% | 296,600 |
| Feb 13, 2025 | 17.30 | 17.85 | 16.92 | 17.51 | 0.38 | 2.22% | 466,811 |
| Feb 12, 2025 | 17.05 | 17.18 | 16.70 | 17.13 | -0.37 | -2.11% | 318,919 |
| Feb 11, 2025 | 17.40 | 17.52 | 17.09 | 17.50 | -0.13 | -0.74% | 346,221 |
| Feb 10, 2025 | 17.40 | 17.67 | 17.18 | 17.63 | 0.33 | 1.91% | 438,140 |
| Feb 7, 2025 | 17.78 | 17.79 | 16.97 | 17.30 | -0.56 | -3.14% | 544,300 |
| Feb 6, 2025 | 16.82 | 17.89 | 16.82 | 17.86 | 1.31 | 7.92% | 535,229 |
| Feb 5, 2025 | 16.74 | 16.95 | 16.49 | 16.55 | 0.00 | 0.00% | 436,400 |
| Feb 4, 2025 | 16.02 | 16.56 | 15.90 | 16.55 | 0.40 | 2.48% | 383,800 |
| Feb 3, 2025 | 16.09 | 16.31 | 15.75 | 16.15 | -0.06 | -0.37% | 520,246 |
| Jan 31, 2025 | 16.22 | 16.52 | 16.13 | 16.21 | -0.04 | -0.25% | 373,143 |
| Jan 30, 2025 | 16.15 | 16.47 | 15.89 | 16.25 | 0.49 | 3.11% | 448,236 |
| Jan 29, 2025 | 16.29 | 16.51 | 15.69 | 15.76 | -0.55 | -3.37% | 376,100 |
| Jan 28, 2025 | 16.68 | 16.89 | 16.27 | 16.31 | -0.54 | -3.20% | 535,145 |
| Jan 27, 2025 | 16.34 | 17.03 | 16.34 | 16.85 | 0.64 | 3.95% | 423,618 |
| Jan 24, 2025 | 15.93 | 16.63 | 15.93 | 16.21 | 0.17 | 1.06% | 423,340 |
| Jan 23, 2025 | 16.10 | 16.23 | 15.71 | 16.04 | -0.08 | -0.50% | 1,374,621 |
| Jan 22, 2025 | 16.66 | 16.66 | 16.10 | 16.12 | -0.68 | -4.05% | 456,921 |
| Jan 21, 2025 | 17.11 | 17.22 | 16.71 | 16.80 | -0.20 | -1.18% | 369,700 |
| Jan 17, 2025 | 17.35 | 17.35 | 16.95 | 17.00 | -0.09 | -0.53% | 315,803 |
| Jan 16, 2025 | 16.83 | 17.11 | 16.59 | 17.09 | 0.23 | 1.36% | 566,100 |
| Jan 15, 2025 | 17.00 | 17.06 | 16.52 | 16.86 | 0.32 | 1.93% | 783,308 |
| Jan 14, 2025 | 16.32 | 16.83 | 16.32 | 16.54 | 0.20 | 1.22% | 565,800 |
| Jan 13, 2025 | 15.78 | 16.41 | 15.55 | 16.34 | 0.45 | 2.83% | 538,100 |
| Jan 10, 2025 | 16.16 | 16.25 | 15.59 | 15.89 | -0.66 | -3.99% | 580,600 |
| Jan 8, 2025 | 17.03 | 17.03 | 16.30 | 16.55 | -0.41 | -2.42% | 947,100 |
| Jan 7, 2025 | 18.09 | 18.21 | 16.87 | 16.96 | -1.05 | -5.83% | 667,100 |
| Jan 6, 2025 | 18.33 | 18.67 | 17.98 | 18.01 | -0.54 | -2.91% | 457,904 |
| Jan 3, 2025 | 18.74 | 18.80 | 18.40 | 18.55 | -0.14 | -0.75% | 535,100 |
| Jan 2, 2025 | 18.60 | 18.82 | 18.54 | 18.69 | 0.21 | 1.14% | 336,346 |
| Dec 31, 2024 | 18.48 | 18.65 | 18.11 | 18.48 | 0.14 | 0.76% | 629,304 |
| Dec 30, 2024 | 18.57 | 18.65 | 18.24 | 18.34 | -0.29 | -1.56% | 321,727 |
| Dec 27, 2024 | 18.70 | 18.92 | 18.46 | 18.63 | -0.36 | -1.90% | 367,300 |
| Dec 26, 2024 | 18.75 | 19.16 | 18.75 | 18.99 | 0.19 | 1.01% | 406,331 |
| Dec 24, 2024 | 18.80 | 18.94 | 18.53 | 18.80 | -0.20 | -1.05% | 449,004 |
| Dec 23, 2024 | 19.47 | 19.80 | 18.77 | 19.00 | -0.51 | -2.61% | 793,104 |
| Dec 20, 2024 | 19.68 | 20.39 | 19.49 | 19.51 | -0.25 | -1.27% | 1,788,137 |
| Dec 19, 2024 | 19.87 | 20.30 | 19.74 | 19.76 | 0.00 | 0.00% | 539,600 |
| Dec 18, 2024 | 20.77 | 21.04 | 19.68 | 19.76 | -1.03 | -4.95% | 377,600 |
| Dec 17, 2024 | 20.70 | 21.18 | 20.54 | 20.79 | -0.14 | -0.67% | 250,931 |
| Dec 16, 2024 | 20.37 | 21.24 | 20.37 | 20.93 | 0.50 | 2.45% | 357,529 |
| Dec 13, 2024 | 20.33 | 20.56 | 20.20 | 20.43 | -0.07 | -0.34% | 271,100 |
| Dec 12, 2024 | 20.30 | 20.71 | 20.30 | 20.50 | -0.01 | -0.05% | 247,343 |
| Dec 11, 2024 | 20.75 | 20.86 | 20.45 | 20.51 | -0.21 | -1.01% | 310,638 |
| Dec 10, 2024 | 21.11 | 21.15 | 20.69 | 20.72 | -0.44 | -2.08% | 279,426 |
| Dec 9, 2024 | 21.45 | 21.75 | 21.13 | 21.16 | -0.19 | -0.89% | 206,441 |
| Dec 6, 2024 | 21.60 | 21.90 | 21.24 | 21.35 | -0.10 | -0.47% | 387,400 |