NYSE - Delayed Quote USD

Safehold Inc. (SAFE)

14.75
-0.73
(-4.72%)
At close: May 21 at 4:00:02 PM EDT
15.36
+0.61
+(4.14%)
After hours: May 21 at 6:00:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 202515.2915.3914.6614.7514.75353,800
May 20, 202515.5015.7015.4115.4815.48238,500
May 19, 202515.5015.6215.4415.6115.61290,200
May 16, 202515.3715.7015.2515.6615.66339,200
May 15, 202515.2515.3815.1715.3415.34279,200
May 14, 202515.2715.3814.7815.1715.17577,500
May 13, 202515.8315.8315.2815.3015.30372,900
May 12, 202515.7615.8815.2815.6415.64598,100
May 9, 202515.4115.5715.3215.3515.35249,100
May 8, 202515.9115.9115.2215.3815.38479,800
May 7, 202516.0616.3215.6915.9615.96659,500
May 6, 202515.4715.6215.2015.3515.35407,700
May 5, 202516.1416.1815.5515.5815.58333,900
May 2, 202515.6916.3815.6916.1516.15307,400
May 1, 202515.8115.8615.4915.6915.69244,000
Apr 30, 202515.4315.8815.0115.7515.75358,200
Apr 29, 202515.3415.9115.2315.6215.62269,600
Apr 28, 202515.0415.4615.0415.4415.44271,700
Apr 25, 202515.2915.2914.9215.1115.11216,300
Apr 24, 202515.3015.4515.0615.3515.35415,500
Apr 23, 202515.2315.5114.7615.2515.25482,900
Apr 22, 202514.8615.0114.3615.0015.00582,000
Apr 21, 202515.1515.2314.5614.6614.66365,400
Apr 17, 202515.1215.6115.1215.2915.29319,900
Apr 16, 202515.1015.6515.1015.1815.18314,500
Apr 15, 202515.0815.3715.0015.1015.10378,200
Apr 14, 202514.5015.3214.4615.0715.07794,000
Apr 11, 202515.0315.1113.6814.2314.231,671,300
Apr 10, 202515.7015.8114.6115.1015.10442,900
Apr 9, 202514.7816.2014.2415.9215.92630,000
Apr 8, 202516.9117.0614.9215.0815.08536,300
Apr 7, 202517.2118.0716.3316.5716.57618,800
Apr 4, 202517.6218.1617.1617.7017.70929,300
Apr 3, 202518.1018.6117.7717.8117.81445,500
Apr 2, 202518.1718.3818.0918.3418.34210,700
Apr 1, 202519.0419.2118.0218.2918.29517,500
Mar 31, 2025 0.177 Dividend
Mar 31, 202518.0718.8818.0718.7218.72571,800
Mar 28, 202518.3818.3817.7518.1017.92205,600
Mar 27, 202518.0718.5018.0618.2618.08251,300
Mar 26, 202517.8418.2017.8318.0617.88243,300
Mar 25, 202518.3818.4017.6817.7917.62502,700
Mar 24, 202518.3318.5718.2818.3918.21378,100
Mar 21, 202518.4018.5418.0918.3318.15700,400
Mar 20, 202518.7918.8918.4518.5218.34212,900
Mar 19, 202519.0019.0718.5318.8118.63354,600
Mar 18, 202519.0719.1018.8118.9818.79311,100
Mar 17, 202518.8419.3218.8419.1318.94526,400
Mar 14, 202518.8519.0518.6618.9618.77380,200
Mar 13, 202518.7919.1218.5118.5718.39531,200
Mar 12, 202518.9918.9918.4618.8318.65352,800
Mar 11, 202519.2519.3118.8119.0518.86651,100
Mar 10, 202518.7419.5318.4019.1919.00590,200
Mar 7, 202518.3418.7618.1318.6518.47275,000
Mar 6, 202518.6118.6618.1018.2018.02293,200
Mar 5, 202518.5518.8018.1718.7218.54404,200
Mar 4, 202518.0818.9818.0118.5418.36582,200
Mar 3, 202518.5618.8117.7918.1117.93447,200
Feb 28, 202518.2918.7218.2318.6618.48537,600
Feb 27, 202517.9518.2917.8818.2518.07294,000
Feb 26, 202517.8018.0117.5017.9917.81354,900
Feb 25, 202517.5018.2417.5017.9917.81418,200
Feb 24, 202516.8617.5516.6017.3917.22425,500
Feb 21, 202517.0217.1216.8016.8316.67366,600
Feb 20, 202516.8616.9916.6316.8116.65375,800
Feb 19, 202516.9116.9916.6616.7216.56363,500
Feb 18, 202516.9417.2016.7417.1316.96450,400
Feb 14, 202517.5117.7916.9917.0216.85296,600
Feb 13, 202517.3017.8516.9217.5117.34466,800
Feb 12, 202517.0517.1816.7017.1316.96318,900
Feb 11, 202517.4017.5217.0917.5017.33346,200
Feb 10, 202517.4017.6717.1817.6317.46438,100
Feb 7, 202517.7817.7916.9717.3017.13544,300
Feb 6, 202516.8217.8916.8217.8617.69535,200
Feb 5, 202516.7416.9516.4916.5516.39436,400
Feb 4, 202516.0216.5615.9016.5516.39383,800
Feb 3, 202516.0916.3115.7516.1515.99520,200
Jan 31, 202516.2216.5216.1316.2116.05373,100
Jan 30, 202516.1516.4715.8916.2516.09448,200
Jan 29, 202516.2916.5115.6915.7615.61376,100
Jan 28, 202516.6816.8916.2716.3116.15535,100
Jan 27, 202516.3417.0316.3416.8516.69423,600
Jan 24, 202515.9316.6315.9316.2116.05423,300
Jan 23, 202516.1016.2315.7116.0415.881,374,600
Jan 22, 202516.6616.6616.1016.1215.96456,900
Jan 21, 202517.1117.2216.7116.8016.64369,700
Jan 17, 202517.3517.3516.9517.0016.83315,800
Jan 16, 202516.8317.1116.5917.0916.92566,100
Jan 15, 202517.0017.0616.5216.8616.70783,300
Jan 14, 202516.3216.8316.3216.5416.38565,800
Jan 13, 202515.7816.4115.5516.3416.18538,100
Jan 10, 202516.1616.2515.5915.8915.73580,600
Jan 8, 202517.0317.0316.3016.5516.39947,100
Jan 7, 202518.0918.2116.8716.9616.79667,100
Jan 6, 202518.3318.6717.9818.0117.83457,900
Jan 3, 202518.7418.8018.4018.5518.37535,100
Jan 2, 202518.6018.8218.5418.6918.51336,300
Dec 31, 202418.4818.6518.1118.4818.30629,300
Dec 30, 2024 0.177 Dividend
Dec 30, 202418.5718.6518.2418.3418.16321,700
Dec 27, 202418.7018.9218.4618.6318.27367,300
Dec 26, 202418.7519.1618.7518.9918.63406,300
Dec 24, 202418.8018.9418.5318.8018.44449,000
Dec 23, 202419.4719.8018.7719.0018.64793,100
Dec 20, 202419.6820.3919.4919.5119.141,788,100
Dec 19, 202419.8720.3019.7419.7619.38539,600
Dec 18, 202420.7721.0419.6819.7619.38377,600
Dec 17, 202420.7021.1820.5420.7920.39250,900
Dec 16, 202420.3721.2420.3720.9320.53357,500
Dec 13, 202420.3320.5620.2020.4320.04271,100
Dec 12, 202420.3020.7120.3020.5020.11246,900
Dec 11, 202420.7520.8620.4520.5120.12310,600
Dec 10, 202421.1121.1520.6920.7220.32279,400
Dec 9, 202421.4521.7521.1321.1620.75206,300
Dec 6, 202421.6021.9021.2421.3520.94387,400
Dec 5, 202421.1521.4721.0621.4521.04323,300
Dec 4, 202420.8021.2420.4621.2320.82300,300
Dec 3, 202421.1421.3020.7220.7920.39242,800
Dec 2, 202421.3521.5321.0721.1120.70325,200
Nov 29, 202421.4621.6021.2421.3620.95228,500
Nov 27, 202420.7821.4920.7821.3220.91268,300
Nov 26, 202420.9921.0720.5020.6420.24253,100
Nov 25, 202421.0321.5020.9321.1920.78509,400
Nov 22, 202420.5720.9020.4920.8120.41277,400
Nov 21, 202420.6620.8820.4620.4620.07265,600
Nov 20, 202420.3920.5220.2320.4320.04203,700
Nov 19, 202419.9520.6919.9520.5220.13389,700
Nov 18, 202420.1620.2319.8920.0319.65765,400
Nov 15, 202420.2220.3420.0120.2319.84310,300
Nov 14, 202420.3320.4820.1020.1319.74282,700
Nov 13, 202420.7621.0520.3420.3419.95270,700
Nov 12, 202421.0721.1820.5120.5120.12266,100
Nov 11, 202421.2421.5821.2021.3020.89371,500
Nov 8, 202420.7221.2920.5521.2020.79542,300
Nov 7, 202420.6420.9220.3620.5620.17446,800
Nov 6, 202420.6520.7120.0920.5720.18673,700
Nov 5, 202421.0021.1220.3820.6720.27367,400
Nov 4, 202420.8122.0220.8121.1920.78630,600
Nov 1, 202421.5421.5920.6920.7020.30490,300
Oct 31, 202422.0022.0721.2521.2820.87707,200
Oct 30, 202422.8823.0822.1622.1721.74521,100
Oct 29, 202423.9023.9022.3222.4822.05496,000
Oct 28, 202423.2823.7123.2523.5223.07352,300
Oct 25, 202423.4123.4622.9723.0122.57186,300
Oct 24, 202423.4223.6123.1423.1822.74233,200
Oct 23, 202423.5023.7423.2023.3722.92262,600
Oct 22, 202423.5023.8623.3523.6223.17256,800
Oct 21, 202424.4724.6123.5523.5623.11273,300
Oct 18, 202424.7124.7124.4024.6024.13157,700
Oct 17, 202425.0825.0924.4224.5724.10264,400
Oct 16, 202424.8325.3624.8325.2424.76321,400
Oct 15, 202424.6825.1324.6524.7424.27315,500
Oct 14, 202424.4124.6524.3024.4724.00452,600
Oct 11, 202424.6525.0724.4524.5424.07279,000
Oct 10, 202424.3724.6924.2124.5324.06339,300
Oct 9, 202424.5124.7724.4724.5324.06316,700
Oct 8, 202424.5424.7524.3524.6524.18233,200
Oct 7, 202424.6524.9824.4624.5324.06376,700
Oct 4, 202425.6125.6124.7024.8924.41395,900
Oct 3, 202425.7226.1325.4125.5425.05372,600
Oct 2, 202425.4325.9925.4225.8825.38261,700
Oct 1, 202426.2126.2225.6525.7025.21365,600
Sep 30, 2024 0.177 Dividend
Sep 30, 202425.9626.3425.5126.2325.73542,900
Sep 27, 202426.7426.9626.2826.3125.63196,200
Sep 26, 202426.6426.7326.1726.4425.76296,700
Sep 25, 202426.9927.1226.3726.4625.78412,700
Sep 24, 202427.1127.4527.0127.1626.46856,800
Sep 23, 202427.2727.4827.0727.1426.44352,500
Sep 20, 202427.4227.5326.7426.9526.26905,100
Sep 19, 202428.8028.8027.2927.4926.78445,100
Sep 18, 202427.8728.4027.4527.8427.12417,600
Sep 17, 202426.7727.3326.5127.2026.50464,200
Sep 16, 202426.7626.9426.6026.6225.93417,600
Sep 13, 202426.0026.6225.8426.6125.92486,600
Sep 12, 202425.6925.9525.6025.7125.05351,300
Sep 11, 202425.0525.5224.8425.4824.82410,600
Sep 10, 202424.6425.3624.6425.3024.65375,400
Sep 9, 202424.4624.7624.1624.6424.00279,700
Sep 6, 202424.8525.0824.4124.4923.86424,500
Sep 5, 202425.1325.5124.7324.8524.21343,200
Sep 4, 202424.4325.1624.4324.9524.31226,800
Sep 3, 202424.7124.9824.4724.5123.88288,000
Aug 30, 202424.9425.1324.4125.0624.41422,800
Aug 29, 202425.1125.2224.8024.8024.16222,600
Aug 28, 202425.3325.6325.0025.0224.37324,500
Aug 27, 202425.3625.4825.0725.3524.70299,100
Aug 26, 202425.6726.0525.6025.6124.95338,300
Aug 23, 202424.3525.5324.1825.4924.83329,900
Aug 22, 202423.8424.1723.7424.1223.50176,000
Aug 21, 202423.8323.9223.5923.8823.26165,100
Aug 20, 202423.7723.9123.6023.7323.12203,600
Aug 19, 202423.6923.8923.5623.8823.26246,400
Aug 16, 202423.7024.0823.5323.5822.97232,200
Aug 15, 202423.5023.9823.2823.7223.11258,400
Aug 14, 202423.4123.4423.0623.2422.64265,600
Aug 13, 202423.1123.5222.9123.3322.73227,900
Aug 12, 202422.7822.8622.4022.8522.26251,300
Aug 9, 202423.0423.0822.7622.9422.35229,700
Aug 8, 202422.6223.1622.4723.0222.43363,200
Aug 7, 202423.1323.2022.3122.5121.93418,900
Aug 6, 202422.4023.1922.3722.9222.33428,600
Aug 5, 202421.7923.0121.6622.5421.96394,500
Aug 2, 202422.6023.3422.4523.3322.73514,900
Aug 1, 202423.2423.5122.6123.0222.43393,300
Jul 31, 202423.3023.7622.9723.1422.54451,900
Jul 30, 202422.6723.1822.0623.1722.57275,600
Jul 29, 202422.8322.9522.4422.6322.05265,900
Jul 26, 202422.7222.9522.2422.7822.19192,900
Jul 25, 202422.0622.8222.0222.2621.69313,000
Jul 24, 202422.5023.1021.9922.0021.43499,000
Jul 23, 202422.0022.6721.7722.5521.97322,200
Jul 22, 202421.8822.2921.7222.0821.51272,400
Jul 19, 202422.1222.3221.9022.0521.48216,200
Jul 18, 202422.4623.0621.9422.1021.53475,900
Jul 17, 202422.1522.8722.1322.7122.12511,100
Jul 16, 202421.8222.2421.6022.2121.64365,700
Jul 15, 202421.1921.7820.9721.5420.98404,400
Jul 12, 202421.0021.3120.9120.9220.38446,300
Jul 11, 202419.4820.8719.4820.7920.25590,300
Jul 10, 202418.7518.9518.7118.9018.41195,700
Jul 9, 202418.7718.7718.4518.6918.21203,700
Jul 8, 202418.8619.1618.6718.8518.36397,200
Jul 5, 202418.7618.8218.5818.7518.27192,600
Jul 3, 202418.6518.9318.5118.7918.31164,500
Jul 2, 202418.7118.8218.4618.4918.01284,000
Jul 1, 202419.2419.2818.5218.6218.14255,100
Jun 28, 2024 0.177 Dividend
Jun 28, 202419.4319.4318.9919.2918.791,249,100
Jun 27, 202418.7419.1518.6519.1418.47301,400
Jun 26, 202418.5618.8518.5418.7518.10293,700
Jun 25, 202419.2119.2118.6918.7118.06208,800
Jun 24, 202419.0019.4918.9419.3318.66277,500
Jun 21, 202418.5719.0618.4918.9518.29787,200
Jun 20, 202418.1618.5218.1618.5117.87266,100
Jun 18, 202418.5018.6418.3318.3817.74246,300
Jun 17, 202418.6618.6618.1118.4117.77337,800
Jun 14, 202418.6118.7918.5018.7518.10345,000
Jun 13, 202418.8518.9318.5318.6818.03276,600
Jun 12, 202419.0619.4218.7618.9018.24255,700
Jun 11, 202418.5518.8318.3518.3717.73327,400
Jun 10, 202418.8419.0218.4618.7118.06507,500
Jun 7, 202418.5919.0818.5519.0618.40391,300
Jun 6, 202419.0519.2418.7518.9918.33362,500
Jun 5, 202419.2019.2318.9719.1918.52308,300
Jun 4, 202419.1819.4819.1519.1618.49264,700
Jun 3, 202419.4219.4919.0919.2218.55337,500
May 31, 202419.3819.5919.2419.2818.61329,800
May 30, 202418.7919.2118.6619.2018.53280,400
May 29, 202418.5018.7618.3918.5817.93261,300
May 28, 202419.4619.6218.9118.9418.28276,400
May 24, 202419.4719.5719.1819.3318.66182,400
May 23, 202420.0420.1819.1619.3018.63230,400
May 22, 202420.0320.3020.0220.1319.43184,500

Related Tickers

AHH Armada Hoffler Properties, Inc.
6.82
-6.19%
 
AHH-PA Armada Hoffler Properties, Inc.
22.39
+2.47%
 
GOODO Gladstone Commercial Corporation
20.27
-1.00%
 
ESRT Empire State Realty Trust, Inc.
7.39
-2.89%
 
NET-UN.V Canadian Net Real Estate Investment Trust
5.36
-0.74%
 
FVR FrontView REIT, Inc.
11.27
-2.00%
 
NXDT-PA NexPoint Diversified Real Estate Trust
13.93
+2.58%
 
BNL Broadstone Net Lease, Inc.
15.57
-2.44%
 
OLP One Liberty Properties, Inc.
23.72
-2.71%
 
GNL Global Net Lease, Inc.
7.64
-1.55%