5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-11.75%
3 MONTH PERFORMANCE
-28.01%
6 MONTH PERFORMANCE
+0.76%
YEAR-TO-DATE PERFORMANCE
+0.81%
1 YEAR PERFORMANCE
-21.39%
Safehold Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $18.60 | $18.65 (0.24%) | $18.82 | $18.54 | 195,984 | $1.33 B |
| 12/31/2024 | $18.48 | $18.48 (0%) | $18.65 | $18.11 | 629,304 | $1.32 B |
| 12/30/2024 | $18.57 | $18.34 (-1.24%) | $18.65 | $18.24 | 321,727 | $1.31 B |
| 12/27/2024 | $18.70 | $18.63 (-0.37%) | $18.92 | $18.46 | 367,300 | $1.33 B |
| 12/26/2024 | $18.75 | $18.99 (1.28%) | $19.16 | $18.75 | 406,331 | $1.36 B |
| 12/24/2024 | $18.80 | $18.80 (0%) | $18.94 | $18.53 | 449,004 | $1.34 B |
| 12/23/2024 | $19.47 | $19.00 (-2.41%) | $19.80 | $18.77 | 793,104 | $1.36 B |
| 12/20/2024 | $19.68 | $19.51 (-0.86%) | $20.39 | $19.49 | 1.79 M | $1.39 B |
| 12/19/2024 | $19.87 | $19.76 (-0.55%) | $20.30 | $19.74 | 539,600 | $1.41 B |
| 12/18/2024 | $20.77 | $19.76 (-4.86%) | $21.04 | $19.68 | 377,600 | $1.41 B |
| 12/17/2024 | $20.70 | $20.79 (0.43%) | $21.18 | $20.54 | 250,931 | $1.49 B |
| 12/16/2024 | $20.37 | $20.93 (2.75%) | $21.24 | $20.37 | 357,529 | $1.50 B |
| 12/13/2024 | $20.33 | $20.43 (0.49%) | $20.56 | $20.20 | 271,100 | $1.46 B |
| 12/12/2024 | $20.30 | $20.50 (0.99%) | $20.71 | $20.30 | 247,343 | $1.46 B |
| 12/11/2024 | $20.75 | $20.51 (-1.16%) | $20.86 | $20.45 | 310,638 | $1.47 B |
| 12/10/2024 | $21.11 | $20.72 (-1.85%) | $21.15 | $20.69 | 279,426 | $1.48 B |
| 12/09/2024 | $21.45 | $21.16 (-1.35%) | $21.75 | $21.13 | 206,441 | $1.51 B |
| 12/06/2024 | $21.60 | $21.35 (-1.16%) | $21.90 | $21.24 | 387,400 | $1.53 B |
| 12/05/2024 | $21.15 | $21.45 (1.42%) | $21.47 | $21.06 | 323,300 | $1.53 B |
| 12/04/2024 | $20.80 | $21.23 (2.07%) | $21.24 | $20.46 | 300,300 | $1.52 B |
| 12/03/2024 | $21.14 | $20.79 (-1.66%) | $21.30 | $20.72 | 242,818 | $1.49 B |
| 12/02/2024 | $21.35 | $21.11 (-1.12%) | $21.53 | $21.07 | 325,200 | $1.51 B |
| 11/29/2024 | $21.46 | $21.36 (-0.47%) | $21.60 | $21.24 | 228,516 | $1.53 B |
| 11/27/2024 | $20.78 | $21.32 (2.6%) | $21.49 | $20.78 | 268,300 | $1.52 B |
| 11/26/2024 | $20.99 | $20.64 (-1.67%) | $21.07 | $20.50 | 253,143 | $1.47 B |
| 11/25/2024 | $21.03 | $21.19 (0.76%) | $21.50 | $20.93 | 509,449 | $1.51 B |
| 11/22/2024 | $20.57 | $20.81 (1.17%) | $20.90 | $20.49 | 277,433 | $1.49 B |
| 11/21/2024 | $20.66 | $20.46 (-0.97%) | $20.88 | $20.46 | 265,600 | $1.46 B |
| 11/20/2024 | $20.39 | $20.43 (0.2%) | $20.52 | $20.23 | 203,700 | $1.46 B |
| 11/19/2024 | $19.95 | $20.52 (2.86%) | $20.69 | $19.95 | 389,700 | $1.47 B |
| 11/18/2024 | $20.16 | $20.03 (-0.64%) | $20.23 | $19.89 | 765,444 | $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 |