Safehold Inc. (SAFE)
NYSE: SAFE
· Real-Time Price · USD
15.69
0.35 (2.28%)
At close: Sep 26, 2025, 3:59 PM
15.71
0.13%
After-hours: Sep 26, 2025, 06:24 PM EDT
SAFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.40 | 15.71 | 15.36 | 15.71 | 15.71 | 2.41% | 281,392 |
| Sep 25, 2025 | 15.58 | 15.67 | 15.23 | 15.34 | 15.34 | -1.67% | 359,100 |
| Sep 24, 2025 | 16.05 | 16.13 | 15.59 | 15.60 | 15.60 | -3.23% | 333,545 |
| Sep 23, 2025 | 16.17 | 16.31 | 16.04 | 16.12 | 16.12 | 0.25% | 299,700 |
| Sep 22, 2025 | 16.19 | 16.41 | 15.96 | 16.08 | 16.08 | -1.35% | 299,435 |
| Sep 19, 2025 | 16.66 | 16.71 | 16.16 | 16.30 | 16.30 | -2.40% | 848,617 |
| Sep 18, 2025 | 16.42 | 16.83 | 16.38 | 16.70 | 16.70 | 1.77% | 255,507 |
| Sep 17, 2025 | 16.38 | 17.16 | 16.25 | 16.41 | 16.41 | 0.67% | 388,100 |
| Sep 16, 2025 | 16.38 | 16.40 | 16.06 | 16.30 | 16.30 | -0.43% | 285,849 |
| Sep 15, 2025 | 16.69 | 16.75 | 16.27 | 16.37 | 16.37 | -0.67% | 336,800 |
| Sep 12, 2025 | 16.69 | 16.90 | 16.44 | 16.48 | 16.48 | -1.55% | 420,827 |
| Sep 11, 2025 | 15.96 | 16.76 | 15.94 | 16.74 | 16.74 | 4.36% | 519,315 |
| Sep 10, 2025 | 16.27 | 16.37 | 15.92 | 16.04 | 16.04 | -1.96% | 249,700 |
| Sep 9, 2025 | 16.31 | 16.55 | 16.04 | 16.36 | 16.36 | -0.18% | 297,900 |
| Sep 8, 2025 | 16.11 | 16.43 | 15.79 | 16.39 | 16.39 | 0.55% | 459,500 |
| Sep 5, 2025 | 16.08 | 16.35 | 16.06 | 16.30 | 16.30 | 2.32% | 553,623 |
| Sep 4, 2025 | 16.40 | 16.40 | 15.84 | 15.93 | 15.93 | -1.67% | 309,422 |
| Sep 3, 2025 | 15.97 | 16.27 | 15.88 | 16.20 | 16.20 | 1.31% | 493,999 |
| Sep 2, 2025 | 15.90 | 16.30 | 15.73 | 15.99 | 15.99 | -2.86% | 396,200 |
| Aug 29, 2025 | 16.05 | 16.54 | 16.05 | 16.46 | 16.46 | 2.55% | 398,400 |