5 DAY PERFORMANCE
+4.30%
1 MONTH PERFORMANCE
-12.93%
3 MONTH PERFORMANCE
-3.02%
6 MONTH PERFORMANCE
-28.91%
YEAR-TO-DATE PERFORMANCE
-14.72%
1 YEAR PERFORMANCE
-13.60%
Safehold Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $15.43 | $15.75 (2.07%) | $15.88 | $15.01 | 357,511 | $1.12 B |
| 04/29/2025 | $15.34 | $15.62 (1.83%) | $15.91 | $15.23 | 269,637 | $1.11 B |
| 04/28/2025 | $15.04 | $15.44 (2.66%) | $15.46 | $15.04 | 271,700 | $1.10 B |
| 04/25/2025 | $15.29 | $15.11 (-1.18%) | $15.29 | $14.92 | 216,300 | $1.08 B |
| 04/24/2025 | $15.30 | $15.35 (0.33%) | $15.45 | $15.06 | 415,513 | $1.10 B |
| 04/23/2025 | $15.23 | $15.25 (0.13%) | $15.51 | $14.76 | 482,933 | $1.09 B |
| 04/22/2025 | $14.86 | $15.00 (0.94%) | $15.01 | $14.36 | 582,107 | $1.07 B |
| 04/21/2025 | $15.15 | $14.66 (-3.23%) | $15.23 | $14.56 | 365,403 | $1.05 B |
| 04/17/2025 | $15.12 | $15.29 (1.12%) | $15.61 | $15.12 | 319,900 | $1.09 B |
| 04/16/2025 | $15.10 | $15.18 (0.53%) | $15.65 | $15.10 | 314,542 | $1.08 B |
| 04/15/2025 | $15.08 | $15.10 (0.13%) | $15.37 | $15.00 | 378,200 | $1.08 B |
| 04/14/2025 | $14.50 | $15.07 (3.93%) | $15.32 | $14.46 | 794,131 | $1.08 B |
| 04/11/2025 | $15.03 | $14.23 (-5.32%) | $15.11 | $13.68 | 1.67 M | $1.02 B |
| 04/10/2025 | $15.70 | $15.10 (-3.82%) | $15.81 | $14.61 | 443,113 | $1.08 B |
| 04/09/2025 | $14.78 | $15.92 (7.71%) | $16.20 | $14.24 | 630,000 | $1.14 B |
| 04/08/2025 | $16.91 | $15.08 (-10.82%) | $17.06 | $14.92 | 536,321 | $1.08 B |
| 04/07/2025 | $17.21 | $16.57 (-3.72%) | $18.07 | $16.33 | 618,800 | $1.18 B |
| 04/04/2025 | $17.62 | $17.70 (0.45%) | $18.16 | $17.16 | 929,300 | $1.26 B |
| 04/03/2025 | $18.10 | $17.81 (-1.6%) | $18.61 | $17.77 | 445,546 | $1.27 B |
| 04/02/2025 | $18.17 | $18.34 (0.94%) | $18.38 | $18.09 | 210,700 | $1.31 B |
| 04/01/2025 | $19.04 | $18.29 (-3.94%) | $19.21 | $18.02 | 517,539 | $1.31 B |
| 03/31/2025 | $18.07 | $18.72 (3.6%) | $18.88 | $18.07 | 571,807 | $1.34 B |
| 03/28/2025 | $18.38 | $18.10 (-1.52%) | $18.38 | $17.75 | 205,600 | $1.29 B |
| 03/27/2025 | $18.07 | $18.26 (1.05%) | $18.50 | $18.06 | 251,352 | $1.30 B |
| 03/26/2025 | $17.84 | $18.06 (1.23%) | $18.20 | $17.83 | 243,336 | $1.29 B |
| 03/25/2025 | $18.38 | $17.79 (-3.21%) | $18.40 | $17.68 | 502,819 | $1.27 B |
| 03/24/2025 | $18.33 | $18.39 (0.33%) | $18.57 | $18.28 | 378,100 | $1.31 B |
| 03/21/2025 | $18.40 | $18.33 (-0.38%) | $18.54 | $18.09 | 700,400 | $1.31 B |
| 03/20/2025 | $18.79 | $18.52 (-1.44%) | $18.89 | $18.45 | 212,906 | $1.32 B |
| 03/19/2025 | $19.00 | $18.81 (-1%) | $19.07 | $18.53 | 354,600 | $1.34 B |
| 03/18/2025 | $19.07 | $18.98 (-0.47%) | $19.10 | $18.81 | 311,102 | $1.35 B |
| 03/17/2025 | $18.84 | $19.13 (1.54%) | $19.32 | $18.84 | 526,421 | $1.37 B |
| 03/14/2025 | $18.85 | $18.96 (0.58%) | $19.05 | $18.66 | 380,200 | $1.35 B |
| 03/13/2025 | $18.79 | $18.57 (-1.17%) | $19.12 | $18.51 | 531,212 | $1.33 B |
| 03/12/2025 | $18.99 | $18.83 (-0.84%) | $18.99 | $18.46 | 352,822 | $1.34 B |
| 03/11/2025 | $19.25 | $19.05 (-1.04%) | $19.31 | $18.81 | 651,100 | $1.36 B |
| 03/10/2025 | $18.74 | $19.19 (2.4%) | $19.53 | $18.40 | 590,200 | $1.37 B |
| 03/07/2025 | $18.34 | $18.65 (1.69%) | $18.76 | $18.13 | 275,024 | $1.33 B |
| 03/06/2025 | $18.61 | $18.20 (-2.2%) | $18.66 | $18.10 | 293,214 | $1.30 B |
| 03/05/2025 | $18.55 | $18.72 (0.92%) | $18.80 | $18.17 | 404,200 | $1.34 B |
| 03/04/2025 | $18.08 | $18.54 (2.54%) | $18.98 | $18.01 | 582,200 | $1.32 B |
| 03/03/2025 | $18.56 | $18.11 (-2.42%) | $18.81 | $17.79 | 447,200 | $1.29 B |
| 02/28/2025 | $18.29 | $18.66 (2.02%) | $18.72 | $18.23 | 537,600 | $1.33 B |
| 02/27/2025 | $17.95 | $18.25 (1.67%) | $18.29 | $17.88 | 294,029 | $1.30 B |
| 02/26/2025 | $17.80 | $17.99 (1.07%) | $18.01 | $17.50 | 354,900 | $1.28 B |
| 02/25/2025 | $17.50 | $17.99 (2.8%) | $18.24 | $17.50 | 418,204 | $1.28 B |
| 02/24/2025 | $16.86 | $17.39 (3.14%) | $17.55 | $16.60 | 425,500 | $1.24 B |
| 02/21/2025 | $17.02 | $16.83 (-1.12%) | $17.12 | $16.80 | 366,629 | $1.20 B |
| 02/20/2025 | $16.86 | $16.81 (-0.3%) | $16.99 | $16.63 | 375,829 | $1.20 B |
| 02/19/2025 | $16.91 | $16.72 (-1.12%) | $16.99 | $16.66 | 363,500 | $1.19 B |
| 02/18/2025 | $16.94 | $17.13 (1.12%) | $17.20 | $16.74 | 450,436 | $1.22 B |
| 02/14/2025 | $17.51 | $17.02 (-2.8%) | $17.79 | $16.99 | 296,600 | $1.21 B |
| 02/13/2025 | $17.30 | $17.51 (1.21%) | $17.85 | $16.92 | 466,811 | $1.25 B |
| 02/12/2025 | $17.05 | $17.13 (0.47%) | $17.18 | $16.70 | 318,919 | $1.22 B |
| 02/11/2025 | $17.40 | $17.50 (0.57%) | $17.52 | $17.09 | 346,221 | $1.25 B |
| 02/10/2025 | $17.40 | $17.63 (1.32%) | $17.67 | $17.18 | 438,140 | $1.26 B |
| 02/07/2025 | $17.78 | $17.30 (-2.7%) | $17.79 | $16.97 | 544,300 | $1.23 B |
| 02/06/2025 | $16.82 | $17.86 (6.18%) | $17.89 | $16.82 | 535,229 | $1.28 B |
| 02/05/2025 | $16.74 | $16.55 (-1.14%) | $16.95 | $16.49 | 436,400 | $1.18 B |
| 02/04/2025 | $16.02 | $16.55 (3.31%) | $16.56 | $15.90 | 383,800 | $1.18 B |
| 02/03/2025 | $16.09 | $16.15 (0.37%) | $16.31 | $15.75 | 520,246 | $1.15 B |
| 01/31/2025 | $16.22 | $16.21 (-0.06%) | $16.52 | $16.13 | 373,143 | $1.16 B |
| 01/30/2025 | $16.15 | $16.25 (0.62%) | $16.47 | $15.89 | 448,236 | $1.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
