Safehold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	15.99	16.10	15.59	15.76	15.76	-1.87%	841,293
Jun 26, 2025	15.30	16.09	15.25	16.06	16.06	6.15%	543,863
Jun 25, 2025	15.50	15.50	15.11	15.13	15.13	-3.01%	251,674
Jun 24, 2025	15.61	15.79	15.48	15.60	15.60	-0.06%	316,501
Jun 23, 2025	15.34	15.61	15.02	15.61	15.61	1.76%	316,520
Jun 20, 2025	15.49	15.59	15.25	15.34	15.34	-0.13%	654,806
Jun 18, 2025	15.40	15.60	15.35	15.36	15.36	-0.13%	269,626
Jun 17, 2025	15.07	15.48	15.04	15.38	15.38	0.65%	288,999
Jun 16, 2025	15.25	15.43	15.11	15.28	15.28	0.07%	309,338
Jun 13, 2025	15.43	15.59	15.15	15.27	15.27	-2.74%	235,266
Jun 12, 2025	15.62	15.76	15.56	15.70	15.70	-0.57%	205,895
Jun 11, 2025	16.07	16.32	15.77	15.79	15.79	-1.56%	296,397
Jun 10, 2025	15.77	16.16	15.69	16.04	16.04	2.69%	305,357
Jun 9, 2025	15.58	15.79	15.46	15.62	15.62	1.69%	258,128
Jun 6, 2025	15.41	15.59	15.30	15.36	15.36	0.79%	225,178
Jun 5, 2025	15.25	15.45	15.16	15.24	15.24	-0.33%	262,512
Jun 4, 2025	14.90	15.37	14.85	15.29	15.29	2.55%	323,862
Jun 3, 2025	14.81	15.08	14.74	14.91	14.91	0.13%	334,141
Jun 2, 2025	14.99	15.04	14.73	14.89	14.89	-1.19%	292,924
May 30, 2025	15.23	15.36	15.03	15.07	15.07	-1.31%	374,196
May 29, 2025	15.14	15.35	15.02	15.27	15.27	1.66%	215,892
May 28, 2025	15.09	15.09	14.82	15.02	15.02	-0.20%	257,262
May 27, 2025	14.60	15.25	14.48	15.05	15.05	3.79%	431,373
May 23, 2025	14.43	14.62	14.31	14.50	14.50	-0.14%	204,784
May 22, 2025	14.59	14.65	14.29	14.52	14.52	-1.56%	429,866
May 21, 2025	15.29	15.39	14.66	14.75	14.75	-4.72%	353,839
May 20, 2025	15.50	15.70	15.41	15.48	15.48	-0.83%	238,490
May 19, 2025	15.50	15.62	15.44	15.61	15.61	-0.32%	290,179
May 16, 2025	15.37	15.70	15.25	15.66	15.66	2.09%	339,191
May 15, 2025	15.25	15.38	15.17	15.34	15.34	1.12%	279,174
May 14, 2025	15.27	15.38	14.78	15.17	15.17	-0.85%	577,512
May 13, 2025	15.83	15.83	15.28	15.30	15.30	-2.17%	372,909
May 12, 2025	15.76	15.88	15.28	15.64	15.64	1.89%	598,059
May 9, 2025	15.41	15.57	15.32	15.35	15.35	-0.20%	249,064
May 8, 2025	15.91	15.91	15.22	15.38	15.38	-3.63%	479,779
May 7, 2025	16.06	16.32	15.69	15.96	15.96	3.97%	659,544
May 6, 2025	15.47	15.62	15.20	15.35	15.35	-1.48%	407,743
May 5, 2025	16.14	16.18	15.55	15.58	15.58	-3.53%	333,924
May 2, 2025	15.69	16.38	15.69	16.15	16.15	2.93%	307,375
May 1, 2025	15.81	15.86	15.49	15.69	15.69	-0.38%	243,993
Apr 30, 2025	15.43	15.88	15.01	15.75	15.75	0.83%	358,158
Apr 29, 2025	15.34	15.91	15.23	15.62	15.62	1.17%	269,637
Apr 28, 2025	15.04	15.46	15.04	15.44	15.44	2.18%	271,653
Apr 25, 2025	15.29	15.29	14.92	15.11	15.11	-1.56%	216,267
Apr 24, 2025	15.30	15.45	15.06	15.35	15.35	0.66%	415,513
Apr 23, 2025	15.23	15.51	14.76	15.25	15.25	1.67%	482,933
Apr 22, 2025	14.86	15.01	14.36	15.00	15.00	2.32%	582,107
Apr 21, 2025	15.15	15.23	14.56	14.66	14.66	-4.12%	365,403
Apr 17, 2025	15.12	15.61	15.12	15.29	15.29	0.72%	319,877
Apr 16, 2025	15.10	15.65	15.10	15.18	15.18	0.53%	314,542