Safehold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.47	13.87	13.37	13.45	13.45	0.52%	416,836
Dec 4, 2025	13.61	13.73	13.29	13.38	13.38	-2.12%	314,270
Dec 3, 2025	13.47	13.75	13.41	13.67	13.67	1.56%	369,721
Dec 2, 2025	13.56	13.57	13.22	13.46	13.46	0.07%	668,425
Dec 1, 2025	13.75	13.84	13.42	13.45	13.45	-3.03%	444,209
Nov 28, 2025	14.03	14.08	13.78	13.87	13.87	-1.21%	159,789
Nov 26, 2025	13.94	14.35	13.94	14.04	14.04	0.14%	548,892
Nov 25, 2025	13.64	14.32	13.58	14.02	14.02	3.93%	422,785
Nov 24, 2025	13.34	13.56	13.16	13.49	13.49	1.66%	568,546
Nov 21, 2025	12.89	13.37	12.76	13.27	13.27	4.00%	419,313
Nov 20, 2025	13.06	13.13	12.76	12.76	12.76	-1.69%	368,366
Nov 19, 2025	13.16	13.18	12.92	12.98	12.98	-1.52%	424,732
Nov 18, 2025	13.22	13.38	13.12	13.18	13.18	-0.38%	320,298
Nov 17, 2025	13.50	13.60	13.18	13.23	13.23	-1.34%	374,789
Nov 14, 2025	13.44	13.46	13.13	13.41	13.41	-0.15%	439,028
Nov 13, 2025	13.27	13.53	13.17	13.43	13.43	0.83%	483,333
Nov 12, 2025	13.75	13.78	13.32	13.32	13.32	-3.13%	576,005
Nov 11, 2025	13.44	13.77	13.28	13.75	13.75	3.23%	401,786
Nov 10, 2025	13.28	13.55	13.12	13.32	13.32	0.30%	537,937
Nov 7, 2025	13.10	13.41	12.94	13.28	13.28	3.43%	815,881
Nov 6, 2025	14.53	14.70	12.83	12.84	12.84	-10.71%	535,200
Nov 5, 2025	14.64	14.71	14.32	14.38	14.38	-0.62%	730,161
Nov 4, 2025	14.46	14.54	14.31	14.47	14.47	-0.07%	285,645
Nov 3, 2025	14.28	14.50	13.88	14.48	14.48	0.35%	983,004
Oct 31, 2025	14.17	14.55	14.06	14.43	14.43	1.19%	696,333
Oct 30, 2025	14.51	14.63	14.14	14.26	14.26	-2.06%	502,677
Oct 29, 2025	15.50	15.50	14.52	14.56	14.56	-6.85%	520,998
Oct 28, 2025	15.73	15.73	15.33	15.63	15.63	-1.14%	242,567
Oct 27, 2025	15.73	15.84	15.48	15.81	15.81	0.44%	245,835
Oct 24, 2025	15.61	15.75	15.30	15.74	15.74	1.35%	268,108
Oct 23, 2025	15.80	15.85	15.47	15.53	15.53	-1.96%	278,964
Oct 22, 2025	15.74	15.85	15.62	15.84	15.84	1.34%	184,407
Oct 21, 2025	15.54	15.76	15.52	15.63	15.63	0.58%	196,808
Oct 20, 2025	15.43	15.69	15.37	15.54	15.54	0.91%	184,895
Oct 17, 2025	15.38	15.62	15.27	15.40	15.40	-0.39%	242,979
Oct 16, 2025	15.50	15.65	15.40	15.46	15.46	-0.71%	280,397
Oct 15, 2025	15.39	15.82	15.35	15.57	15.57	1.70%	388,748
Oct 14, 2025	14.87	15.37	14.86	15.31	15.31	2.61%	276,932
Oct 13, 2025	14.88	15.01	14.74	14.92	14.92	0.95%	323,589
Oct 10, 2025	15.04	15.12	14.70	14.78	14.78	-1.27%	330,267
Oct 9, 2025	15.35	15.35	14.85	14.97	14.97	-2.86%	315,704
Oct 8, 2025	15.00	15.46	14.88	15.41	15.41	2.60%	546,378
Oct 7, 2025	15.13	15.33	15.00	15.02	15.02	-0.99%	288,487
Oct 6, 2025	15.41	15.49	15.06	15.17	15.17	-1.81%	511,862
Oct 3, 2025	15.50	15.85	15.44	15.45	15.45	0.06%	290,046
Oct 2, 2025	15.59	15.60	15.30	15.44	15.44	-1.03%	266,410
Oct 1, 2025	15.47	15.70	15.40	15.60	15.60	0.71%	281,008
Sep 30, 2025	15.39	15.50	15.28	15.49	15.49	-0.45%	256,305
Sep 29, 2025	15.69	15.69	15.44	15.56	15.38	-0.95%	412,999
Sep 26, 2025	15.40	15.71	15.36	15.71	15.53	2.41%	281,392