Safehold Inc. (SAFE)
NYSE: SAFE
· Real-Time Price · USD
15.51
0.12 (0.78%)
At close: Aug 14, 2025, 3:59 PM
15.50
-0.06%
After-hours: Aug 14, 2025, 05:52 PM EDT
SAFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.16 | 15.54 | 14.97 | 15.50 | 15.50 | 0.71% | 943,948 |
| Aug 13, 2025 | 14.74 | 15.39 | 14.71 | 15.39 | 15.39 | 5.34% | 681,044 |
| Aug 12, 2025 | 14.15 | 14.70 | 14.05 | 14.61 | 14.61 | 4.28% | 446,471 |
| Aug 11, 2025 | 14.05 | 14.43 | 13.96 | 14.01 | 14.01 | 0.07% | 479,204 |
| Aug 8, 2025 | 13.43 | 14.05 | 13.43 | 14.00 | 14.00 | 2.19% | 687,600 |
| Aug 7, 2025 | 14.33 | 14.33 | 13.66 | 13.70 | 13.70 | -2.63% | 492,024 |
| Aug 6, 2025 | 14.01 | 14.40 | 13.93 | 14.07 | 14.07 | -1.26% | 549,419 |
| Aug 5, 2025 | 14.24 | 14.38 | 14.05 | 14.25 | 14.25 | 0.71% | 460,839 |
| Aug 4, 2025 | 14.10 | 14.40 | 13.99 | 14.15 | 14.15 | 0.43% | 591,245 |
| Aug 1, 2025 | 14.11 | 14.52 | 13.87 | 14.09 | 14.09 | 0.71% | 824,600 |
| Jul 31, 2025 | 13.93 | 14.13 | 13.77 | 13.99 | 13.99 | -0.71% | 548,710 |
| Jul 30, 2025 | 14.60 | 14.64 | 14.05 | 14.09 | 14.09 | -3.36% | 412,514 |
| Jul 29, 2025 | 14.53 | 14.76 | 14.30 | 14.58 | 14.58 | 1.25% | 475,500 |
| Jul 28, 2025 | 14.72 | 14.73 | 14.36 | 14.40 | 14.40 | -2.31% | 419,525 |
| Jul 25, 2025 | 14.91 | 14.91 | 14.59 | 14.74 | 14.74 | -1.14% | 403,405 |
| Jul 24, 2025 | 15.13 | 15.21 | 14.91 | 14.91 | 14.91 | -2.74% | 353,200 |
| Jul 23, 2025 | 15.31 | 15.38 | 15.13 | 15.33 | 15.33 | 0.13% | 280,632 |
| Jul 22, 2025 | 14.72 | 15.43 | 14.72 | 15.31 | 15.31 | 4.01% | 353,528 |
| Jul 21, 2025 | 14.92 | 15.01 | 14.67 | 14.72 | 14.72 | -0.07% | 259,047 |
| Jul 18, 2025 | 15.15 | 15.23 | 14.65 | 14.73 | 14.73 | -2.13% | 279,441 |