Safehold Inc (NY: SAFE )

70.58 USD -0.12 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 70.50 72.00 69.90 70.58 87,426 -0.12(-0.17%)
May 06, 2021 69.78 70.74 68.00 70.70 81,975 +0.84(+1.20%)
May 05, 2021 70.21 71.08 68.98 69.86 76,845 -1.14(-1.61%)
May 04, 2021 69.84 71.46 69.61 71.00 117,602 +0.76(+1.08%)
May 03, 2021 70.77 71.31 69.72 70.24 141,370 -0.47(-0.66%)
Apr 30, 2021 69.65 71.16 69.65 70.71 130,200 +0.41(+0.58%)
Apr 29, 2021 70.12 70.41 69.64 70.30 98,779 +0.30(+0.43%)
Apr 28, 2021 71.30 71.30 69.35 70.00 75,286 -1.53(-2.14%)
Apr 27, 2021 70.09 72.04 69.48 71.53 212,061 +1.54(+2.20%)
Apr 26, 2021 67.05 70.16 66.79 69.99 139,230 +3.00(+4.48%)
Apr 23, 2021 68.97 68.97 66.73 66.99 95,200 -1.14(-1.67%)
Apr 22, 2021 69.96 71.49 68.12 68.13 88,333 -2.29(-3.25%)
Apr 21, 2021 69.82 71.50 69.82 70.42 107,836 +1.01(+1.46%)
Apr 20, 2021 68.00 69.53 68.00 69.41 53,314 +1.02(+1.49%)
Apr 19, 2021 68.47 68.57 67.50 68.39 94,921 -0.46(-0.67%)
Apr 16, 2021 68.64 69.28 67.95 68.85 58,600 +0.57(+0.83%)
Apr 15, 2021 67.00 68.62 66.36 68.28 83,287 +1.23(+1.83%)
Apr 14, 2021 68.00 68.98 66.99 67.05 87,184 -1.23(-1.80%)
Apr 13, 2021 67.78 68.54 67.78 68.28 157,123 +0.25(+0.37%)
Apr 12, 2021 68.59 68.75 67.72 68.03 107,229 -0.94(-1.36%)
Apr 09, 2021 69.85 69.85 68.33 68.97 46,100 -0.49(-0.71%)
Apr 08, 2021 70.01 70.43 69.27 69.46 138,660 -0.35(-0.50%)
Apr 07, 2021 70.71 70.84 69.29 69.81 111,111 -1.08(-1.52%)
Apr 06, 2021 70.71 71.21 70.18 70.89 86,822 -0.11(-0.15%)
Apr 05, 2021 71.35 71.35 70.50 71.00 96,363 +0.00(+0.00%)
Apr 01, 2021 70.61 71.40 70.61 71.00 109,800 +0.90(+1.28%)
Mar 31, 2021 70.55 71.26 70.10 70.10 180,164 -0.46(-0.65%)
Mar 30, 2021 69.59 71.14 68.91 70.56 72,211 +1.05(+1.51%)
Mar 29, 2021 71.26 71.26 68.94 69.51 116,365 -2.07(-2.89%)
Mar 26, 2021 70.47 72.21 69.70 71.58 118,500 +1.54(+2.20%)
Mar 25, 2021 68.84 70.87 67.52 70.04 122,505 +0.76(+1.10%)
Mar 24, 2021 71.11 71.95 69.28 69.28 103,069 -1.71(-2.41%)
Mar 23, 2021 70.81 72.17 70.60 70.99 130,987 -0.73(-1.02%)
Mar 22, 2021 73.58 74.07 70.91 71.72 155,972 -2.21(-2.99%)
Mar 19, 2021 75.39 75.39 72.46 73.93 259,600 -1.34(-1.78%)
Mar 18, 2021 76.34 76.74 74.78 75.27 132,796 -1.13(-1.48%)
Mar 17, 2021 74.75 76.47 73.40 76.40 74,091 +1.16(+1.54%)
Mar 16, 2021 75.46 77.80 74.79 75.24 52,207 -0.58(-0.76%)
Mar 15, 2021 74.86 77.18 74.78 75.82 147,968 +0.23(+0.30%)
Mar 12, 2021 74.66 75.85 74.32 75.59 89,500 +0.74(+0.99%)
Mar 11, 2021 74.73 75.43 74.00 74.85 100,192 +0.91(+1.23%)
Mar 10, 2021 74.11 75.53 73.21 73.94 111,119 +1.09(+1.50%)
Mar 09, 2021 70.50 73.59 70.50 72.85 61,148 +3.38(+4.87%)
Mar 08, 2021 69.66 71.26 69.26 69.47 112,004 -0.43(-0.62%)
Mar 05, 2021 69.20 70.18 66.72 69.90 119,800 +1.28(+1.87%)
Mar 04, 2021 70.45 71.06 68.02 68.62 178,796 -2.48(-3.49%)
Mar 03, 2021 74.22 74.22 70.76 71.10 184,471 -3.12(-4.20%)
Mar 02, 2021 76.16 76.16 73.36 74.22 111,818 -2.19(-2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.