-
5 DAY PERFORMANCE
-1.52% -
1 MONTH PERFORMANCE
-18.58% -
3 MONTH PERFORMANCE
-15.06% -
6 MONTH PERFORMANCE
-3.19% -
YEAR-TO-DATE PERFORMANCE
-14.40% -
1 YEAR PERFORMANCE
+7.86%
Safehold Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $20.16 | $20.03 (-0.64%) | $20.23 | $19.89 | 765,439 | $1.43 B |
| 11/15/2024 | $20.22 | $20.23 (0.05%) | $20.34 | $20.01 | 310,344 | $1.45 B |
| 11/14/2024 | $20.33 | $20.13 (-0.98%) | $20.48 | $20.10 | 282,700 | $1.44 B |
| 11/13/2024 | $20.76 | $20.34 (-2.02%) | $21.05 | $20.34 | 270,700 | $1.45 B |
| 11/12/2024 | $21.07 | $20.51 (-2.66%) | $21.18 | $20.51 | 266,101 | $1.47 B |
| 11/11/2024 | $21.24 | $21.30 (0.28%) | $21.58 | $21.20 | 371,508 | $1.52 B |
| 11/08/2024 | $20.72 | $21.20 (2.32%) | $21.29 | $20.55 | 542,305 | $1.51 B |
| 11/07/2024 | $20.64 | $20.56 (-0.39%) | $20.92 | $20.36 | 446,810 | $1.47 B |
| 11/06/2024 | $20.65 | $20.57 (-0.39%) | $20.71 | $20.09 | 673,733 | $1.47 B |
| 11/05/2024 | $21.00 | $20.67 (-1.57%) | $21.12 | $20.38 | 367,400 | $1.48 B |
| 11/04/2024 | $20.81 | $21.19 (1.83%) | $22.02 | $20.81 | 630,600 | $1.51 B |
| 11/01/2024 | $21.54 | $20.70 (-3.9%) | $21.59 | $20.69 | 490,320 | $1.48 B |
| 10/31/2024 | $22.00 | $21.28 (-3.27%) | $22.07 | $21.25 | 707,200 | $1.52 B |
| 10/30/2024 | $22.88 | $22.17 (-3.1%) | $23.08 | $22.16 | 521,100 | $1.58 B |
| 10/29/2024 | $23.90 | $22.48 (-5.94%) | $23.90 | $22.32 | 496,026 | $1.61 B |
| 10/28/2024 | $23.28 | $23.52 (1.03%) | $23.71 | $23.25 | 352,300 | $1.68 B |
| 10/25/2024 | $23.41 | $23.01 (-1.71%) | $23.46 | $22.97 | 186,307 | $1.64 B |
| 10/24/2024 | $23.42 | $23.18 (-1.02%) | $23.61 | $23.14 | 233,200 | $1.66 B |
| 10/23/2024 | $23.50 | $23.37 (-0.55%) | $23.74 | $23.20 | 262,641 | $1.67 B |
| 10/22/2024 | $23.50 | $23.62 (0.51%) | $23.86 | $23.35 | 256,800 | $1.69 B |
| 10/21/2024 | $24.47 | $23.56 (-3.72%) | $24.61 | $23.55 | 273,300 | $1.68 B |
| 10/18/2024 | $24.71 | $24.60 (-0.45%) | $24.71 | $24.40 | 157,700 | $1.76 B |
| 10/17/2024 | $25.08 | $24.57 (-2.03%) | $25.09 | $24.42 | 264,400 | $1.76 B |
| 10/16/2024 | $24.83 | $25.24 (1.65%) | $25.36 | $24.83 | 321,422 | $1.80 B |
| 10/15/2024 | $24.68 | $24.74 (0.24%) | $25.13 | $24.65 | 315,500 | $1.77 B |
| 10/14/2024 | $24.41 | $24.47 (0.25%) | $24.65 | $24.30 | 452,600 | $1.75 B |
| 10/11/2024 | $24.65 | $24.54 (-0.45%) | $25.07 | $24.45 | 279,000 | $1.75 B |
| 10/10/2024 | $24.37 | $24.53 (0.66%) | $24.69 | $24.21 | 339,300 | $1.75 B |
| 10/09/2024 | $24.51 | $24.53 (0.08%) | $24.77 | $24.47 | 316,700 | $1.75 B |
| 10/08/2024 | $24.54 | $24.65 (0.45%) | $24.75 | $24.35 | 233,247 | $1.76 B |
| 10/07/2024 | $24.65 | $24.53 (-0.49%) | $24.98 | $24.46 | 376,700 | $1.75 B |
| 10/04/2024 | $25.61 | $24.89 (-2.81%) | $25.61 | $24.70 | 395,900 | $1.78 B |
| 10/03/2024 | $25.72 | $25.54 (-0.7%) | $26.13 | $25.41 | 372,635 | $1.82 B |
| 10/02/2024 | $25.43 | $25.88 (1.77%) | $25.99 | $25.42 | 261,700 | $1.85 B |
| 10/01/2024 | $26.21 | $25.70 (-1.95%) | $26.22 | $25.65 | 365,603 | $1.84 B |
| 09/30/2024 | $25.96 | $26.23 (1.04%) | $26.34 | $25.51 | 542,900 | $1.87 B |
| 09/27/2024 | $26.74 | $26.31 (-1.61%) | $26.96 | $26.28 | 196,245 | $1.88 B |
| 09/26/2024 | $26.64 | $26.44 (-0.75%) | $26.73 | $26.17 | 296,740 | $1.89 B |
| 09/25/2024 | $26.99 | $26.46 (-1.96%) | $27.12 | $26.37 | 412,709 | $1.89 B |
| 09/24/2024 | $27.11 | $27.16 (0.18%) | $27.45 | $27.01 | 856,800 | $1.94 B |
| 09/23/2024 | $27.27 | $27.14 (-0.48%) | $27.48 | $27.07 | 352,500 | $1.94 B |
| 09/20/2024 | $27.42 | $26.95 (-1.71%) | $27.53 | $26.74 | 905,100 | $1.93 B |
| 09/19/2024 | $28.80 | $27.49 (-4.55%) | $28.80 | $27.29 | 445,191 | $1.96 B |
| 09/18/2024 | $27.87 | $27.84 (-0.11%) | $28.40 | $27.45 | 417,600 | $1.99 B |
| 09/17/2024 | $26.77 | $27.20 (1.61%) | $27.33 | $26.51 | 464,237 | $1.94 B |
| 09/16/2024 | $26.76 | $26.62 (-0.52%) | $26.94 | $26.60 | 417,600 | $1.90 B |
| 09/13/2024 | $26.00 | $26.61 (2.35%) | $26.62 | $25.84 | 486,773 | $1.90 B |
| 09/12/2024 | $25.69 | $25.71 (0.08%) | $25.95 | $25.60 | 351,343 | $1.84 B |
| 09/11/2024 | $25.05 | $25.48 (1.72%) | $25.52 | $24.84 | 410,600 | $1.82 B |
| 09/10/2024 | $24.64 | $25.30 (2.68%) | $25.36 | $24.64 | 375,501 | $1.81 B |
| 09/09/2024 | $24.46 | $24.64 (0.74%) | $24.76 | $24.16 | 279,722 | $1.76 B |
| 09/06/2024 | $24.85 | $24.49 (-1.45%) | $25.08 | $24.41 | 424,500 | $1.75 B |
| 09/05/2024 | $25.13 | $24.85 (-1.11%) | $25.51 | $24.73 | 343,239 | $1.78 B |
| 09/04/2024 | $24.43 | $24.95 (2.13%) | $25.16 | $24.43 | 226,800 | $1.78 B |
| 09/03/2024 | $24.71 | $24.51 (-0.81%) | $24.98 | $24.47 | 288,039 | $1.75 B |
| 08/30/2024 | $24.94 | $25.06 (0.48%) | $25.13 | $24.41 | 422,800 | $1.79 B |
| 08/29/2024 | $25.11 | $24.80 (-1.23%) | $25.22 | $24.80 | 222,643 | $1.77 B |
| 08/28/2024 | $25.33 | $25.02 (-1.22%) | $25.63 | $25.00 | 324,528 | $1.79 B |
| 08/27/2024 | $25.36 | $25.35 (-0.04%) | $25.48 | $25.07 | 299,100 | $1.81 B |
| 08/26/2024 | $25.67 | $25.61 (-0.23%) | $26.05 | $25.60 | 338,336 | $1.83 B |
| 08/23/2024 | $24.35 | $25.49 (4.68%) | $25.53 | $24.18 | 329,900 | $1.82 B |
| 08/22/2024 | $23.84 | $24.12 (1.17%) | $24.17 | $23.74 | 176,000 | $1.72 B |
| 08/21/2024 | $23.83 | $23.88 (0.21%) | $23.92 | $23.59 | 165,121 | $1.71 B |
| 08/20/2024 | $23.77 | $23.73 (-0.17%) | $23.91 | $23.60 | 203,627 | $1.70 B |
| 08/19/2024 | $23.69 | $23.88 (0.8%) | $23.89 | $23.56 | 246,400 | $1.71 B |