5 DAY PERFORMANCE
-3.43%
1 MONTH PERFORMANCE
+5.14%
3 MONTH PERFORMANCE
-12.15%
6 MONTH PERFORMANCE
-29.95%
YEAR-TO-DATE PERFORMANCE
-2.54%
1 YEAR PERFORMANCE
-11.85%
Safehold Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $18.99 | $18.94 (-0.26%) | $18.97 | $18.49 | 240,630 | $1.33 B |
| 03/11/2025 | $19.25 | $19.05 (-1.04%) | $19.31 | $18.81 | 651,072 | $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 |
| 01/29/2025 | $16.29 | $15.76 (-3.25%) | $16.51 | $15.69 | 376,100 | $1.13 B |
| 01/28/2025 | $16.68 | $16.31 (-2.22%) | $16.89 | $16.27 | 535,145 | $1.17 B |
| 01/27/2025 | $16.34 | $16.85 (3.12%) | $17.03 | $16.34 | 423,618 | $1.20 B |
| 01/24/2025 | $15.93 | $16.21 (1.76%) | $16.63 | $15.93 | 423,340 | $1.16 B |
| 01/23/2025 | $16.10 | $16.04 (-0.37%) | $16.23 | $15.71 | 1.37 M | $1.15 B |
| 01/22/2025 | $16.66 | $16.12 (-3.24%) | $16.66 | $16.10 | 456,921 | $1.15 B |
| 01/21/2025 | $17.11 | $16.80 (-1.81%) | $17.22 | $16.71 | 369,700 | $1.20 B |
| 01/17/2025 | $17.35 | $17.00 (-2.02%) | $17.35 | $16.95 | 315,803 | $1.21 B |
| 01/16/2025 | $16.83 | $17.09 (1.54%) | $17.11 | $16.59 | 566,100 | $1.22 B |
| 01/15/2025 | $17.00 | $16.86 (-0.82%) | $17.06 | $16.52 | 783,308 | $1.20 B |
| 01/14/2025 | $16.32 | $16.54 (1.35%) | $16.83 | $16.32 | 565,800 | $1.18 B |
| 01/13/2025 | $15.78 | $16.34 (3.55%) | $16.41 | $15.55 | 538,100 | $1.17 B |
| 01/10/2025 | $16.16 | $15.89 (-1.67%) | $16.25 | $15.59 | 580,600 | $1.14 B |
| 01/08/2025 | $17.03 | $16.55 (-2.82%) | $17.03 | $16.30 | 947,100 | $1.18 B |
| 01/07/2025 | $18.09 | $16.96 (-6.25%) | $18.21 | $16.87 | 667,100 | $1.21 B |
| 01/06/2025 | $18.33 | $18.01 (-1.75%) | $18.67 | $17.98 | 457,904 | $1.29 B |
| 01/03/2025 | $18.74 | $18.55 (-1.01%) | $18.80 | $18.40 | 535,100 | $1.33 B |
| 01/02/2025 | $18.60 | $18.69 (0.48%) | $18.82 | $18.54 | 336,346 | $1.34 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 |
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.
