Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safehold Inc (NY: SAFE )

18.21 -0.18 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 282.32 284.11 272.56 282.90 42,267 -0.98(-0.35%)
Mar 30, 2020 273.10 284.11 268.49 283.88 44,232 +10.63(+3.89%)
Mar 27, 2020 274.55 289.05 265.40 273.25 90,550 -5.04(-1.81%)
Mar 26, 2020 245.45 288.83 243.98 278.30 67,971 +23.43(+9.19%)
Mar 25, 2020 258.97 267.36 238.40 254.87 62,737 +2.41(+0.95%)
Mar 24, 2020 247.23 261.96 235.41 252.46 61,370 +17.45(+7.43%)
Mar 23, 2020 236.30 245.18 216.06 235.01 57,474 +2.94(+1.27%)
Mar 20, 2020 214.21 244.20 207.78 232.06 176,619 +20.80(+9.84%)
Mar 19, 2020 200.24 233.42 199.65 211.26 69,437 +1.92(+0.92%)
Mar 18, 2020 189.35 214.21 185.92 209.35 145,844 -10.89(-4.94%)
Mar 17, 2020 187.66 223.72 180.16 220.24 96,420 +34.81(+18.77%)
Mar 16, 2020 203.59 205.24 173.38 185.43 85,076 -42.80(-18.75%)
Mar 13, 2020 214.34 230.32 204.57 228.22 67,671 +20.89(+10.07%)
Mar 12, 2020 218.72 231.84 204.84 207.34 88,002 -42.57(-17.04%)
Mar 11, 2020 268.57 271.24 236.52 249.91 89,107 -23.03(-8.44%)
Mar 10, 2020 268.25 277.27 254.42 272.94 93,254 +5.62(+2.10%)
Mar 09, 2020 275.26 281.73 262.76 267.32 88,227 -19.37(-6.76%)
Mar 06, 2020 288.60 297.32 281.15 286.69 99,670 -6.69(-2.28%)
Mar 05, 2020 283.34 297.66 281.82 293.38 93,647 +8.12(+2.85%)
Mar 04, 2020 263.35 286.15 263.35 285.26 100,038 +24.63(+9.45%)
Mar 03, 2020 248.89 262.23 247.72 260.62 63,615 +12.85(+5.19%)
Mar 02, 2020 245.00 252.09 239.64 247.77 66,087 +4.02(+1.65%)
Feb 28, 2020 236.08 244.20 227.64 243.75 124,498 -0.76(-0.31%)
Feb 27, 2020 253.75 256.61 243.17 244.51 60,796 -11.69(-4.56%)
Feb 26, 2020 253.12 262.10 251.88 256.20 55,847 +2.28(+0.90%)
Feb 25, 2020 251.34 260.62 249.82 253.93 63,125 +4.42(+1.77%)
Feb 24, 2020 247.90 256.03 246.65 249.51 58,053 -3.44(-1.36%)
Feb 21, 2020 246.52 253.71 246.34 252.95 61,711 +7.05(+2.87%)
Feb 20, 2020 236.52 247.59 236.03 245.90 44,093 +9.37(+3.96%)
Feb 19, 2020 233.94 237.46 231.53 236.52 44,940 +3.03(+1.30%)
Feb 18, 2020 236.52 239.43 230.05 233.49 56,915 -3.03(-1.28%)
Feb 14, 2020 236.34 239.72 229.83 236.52 34,284 +1.65(+0.70%)
Feb 13, 2020 228.94 250.94 226.66 234.87 109,085 +4.73(+2.06%)
Feb 12, 2020 229.16 230.48 223.67 230.14 57,156 +1.38(+0.60%)
Feb 11, 2020 229.47 233.89 227.73 228.76 62,868 +0.67(+0.29%)
Feb 10, 2020 223.45 228.58 223.27 228.09 53,510 +6.20(+2.80%)
Feb 07, 2020 222.06 226.62 221.17 221.89 41,096 +0.45(+0.20%)
Feb 06, 2020 218.00 222.85 218.00 221.44 52,487 +3.75(+1.72%)
Feb 05, 2020 215.55 218.58 212.20 217.69 51,302 +3.39(+1.58%)
Feb 04, 2020 206.71 215.19 205.95 214.30 53,254 +7.99(+3.87%)
Feb 03, 2020 200.82 208.01 200.82 206.31 69,643 +5.67(+2.82%)
Jan 31, 2020 204.26 205.91 198.95 200.64 29,175 -2.68(-1.32%)
Jan 30, 2020 207.65 210.19 202.47 203.32 27,438 -5.18(-2.48%)
Jan 29, 2020 210.73 211.53 206.98 208.50 55,101 -1.56(-0.74%)
Jan 28, 2020 204.48 211.53 204.35 210.06 53,067 +7.41(+3.66%)
Jan 27, 2020 201.18 205.28 199.13 202.65 55,907 +0.67(+0.33%)
Jan 24, 2020 201.85 202.70 199.13 201.98 44,255 +0.62(+0.31%)
Jan 23, 2020 195.15 201.62 195.02 201.36 71,150 +5.94(+3.04%)
Jan 22, 2020 197.25 199.04 194.64 195.42 54,678 -0.71(-0.36%)
Jan 21, 2020 189.00 200.55 188.91 196.14 95,391 +8.66(+4.62%)
Jan 17, 2020 185.96 191.58 185.96 187.48 55,078 +1.88(+1.01%)
Jan 16, 2020 184.98 188.73 184.62 185.60 65,138 +1.07(+0.58%)
Jan 15, 2020 182.79 187.21 182.57 184.53 98,408 +1.70(+0.93%)
Jan 14, 2020 183.95 184.00 181.39 182.84 28,283 -1.38(-0.75%)
Jan 13, 2020 181.45 185.51 181.45 184.22 41,085 +3.12(+1.73%)
Jan 10, 2020 181.59 183.02 180.65 181.10 30,564 -0.49(-0.27%)
Jan 09, 2020 179.98 184.18 179.40 181.59 27,166 +1.96(+1.09%)
Jan 08, 2020 177.84 180.29 177.44 179.62 34,815 +1.87(+1.05%)
Jan 07, 2020 179.98 179.98 177.17 177.75 23,397 -2.54(-1.41%)
Jan 06, 2020 179.40 181.45 178.78 180.29 28,777 +0.27(+0.15%)
Jan 03, 2020 175.88 180.61 175.16 180.03 33,679 +4.11(+2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.