Safehold Inc. (SAFE)
NYSE: SAFE
· Real-Time Price · USD
16.29
0.36 (2.26%)
At close: Sep 05, 2025, 3:59 PM
16.32
0.18%
After-hours: Sep 05, 2025, 06:10 PM EDT
SAFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.08 | 16.35 | 16.08 | 16.30 | 16.30 | 2.32% | 547,090 |
| 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 |
| Aug 28, 2025 | 16.12 | 16.18 | 15.77 | 16.05 | 16.05 | -0.43% | 209,414 |
| Aug 27, 2025 | 15.91 | 16.17 | 15.91 | 16.12 | 16.12 | 1.51% | 170,129 |
| Aug 26, 2025 | 16.00 | 16.11 | 15.84 | 15.88 | 15.88 | -0.81% | 292,200 |
| Aug 25, 2025 | 16.10 | 16.20 | 15.98 | 16.01 | 16.01 | -1.23% | 247,434 |
| Aug 22, 2025 | 15.57 | 16.43 | 15.57 | 16.21 | 16.21 | 4.92% | 450,320 |
| Aug 21, 2025 | 15.71 | 15.94 | 15.40 | 15.45 | 15.45 | -2.59% | 232,302 |
| Aug 20, 2025 | 15.84 | 16.21 | 15.84 | 15.86 | 15.86 | -0.19% | 296,000 |
| Aug 19, 2025 | 15.45 | 15.96 | 15.35 | 15.89 | 15.89 | 3.92% | 473,400 |
| Aug 18, 2025 | 15.29 | 15.48 | 15.24 | 15.29 | 15.29 | 0.26% | 359,807 |
| Aug 15, 2025 | 15.55 | 15.56 | 15.22 | 15.25 | 15.25 | -1.61% | 445,300 |
| Aug 14, 2025 | 15.16 | 15.54 | 14.97 | 15.50 | 15.50 | 0.71% | 988,741 |
| 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 |