5 DAY PERFORMANCE
+15.47%
1 MONTH PERFORMANCE
+16.34%
3 MONTH PERFORMANCE
-5.56%
6 MONTH PERFORMANCE
-1.09%
YEAR-TO-DATE PERFORMANCE
-16.40%
1 YEAR PERFORMANCE
-26.98%
Safehold Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $13.77 | $13.55 (-1.56%) | $13.80 | $13.52 | 52.99 K | |
| 12/08/2025 | $13.59 | $13.49 (-0.74%) | $13.59 | $13.24 | 458.20 K | $967.77 M |
| 12/05/2025 | $13.47 | $13.45 (-0.15%) | $13.87 | $13.37 | 416.84 K | $964.90 M |
| 12/04/2025 | $13.61 | $13.38 (-1.69%) | $13.73 | $13.29 | 314.30 K | $959.88 M |
| 12/03/2025 | $13.47 | $13.67 (1.48%) | $13.75 | $13.41 | 369.72 K | $980.69 M |
| 12/02/2025 | $13.56 | $13.46 (-0.74%) | $13.57 | $13.22 | 668.43 K | $965.62 M |
| 12/01/2025 | $13.75 | $13.45 (-2.18%) | $13.84 | $13.42 | 444.21 K | $964.90 M |
| 11/28/2025 | $14.03 | $13.87 (-1.14%) | $14.08 | $13.78 | 159.80 K | $995.03 M |
| 11/26/2025 | $13.94 | $14.04 (0.72%) | $14.35 | $13.94 | 548.90 K | $1.01 B |
| 11/25/2025 | $13.64 | $14.02 (2.79%) | $14.32 | $13.58 | 422.80 K | $1.01 B |
| 11/24/2025 | $13.34 | $13.49 (1.12%) | $13.56 | $13.16 | 568.55 K | $967.77 M |
| 11/21/2025 | $12.89 | $13.27 (2.95%) | $13.37 | $12.76 | 419.31 K | $951.99 M |
| 11/20/2025 | $13.06 | $12.76 (-2.3%) | $13.13 | $12.76 | 368.40 K | $915.40 M |
| 11/19/2025 | $13.16 | $12.98 (-1.37%) | $13.18 | $12.92 | 424.73 K | $931.19 M |
| 11/18/2025 | $13.22 | $13.18 (-0.3%) | $13.38 | $13.12 | 320.30 K | $945.53 M |
| 11/17/2025 | $13.50 | $13.23 (-2%) | $13.60 | $13.18 | 374.80 K | $949.12 M |
| 11/14/2025 | $13.44 | $13.41 (-0.22%) | $13.46 | $13.13 | 439.03 K | $962.03 M |
| 11/13/2025 | $13.27 | $13.43 (1.21%) | $13.53 | $13.17 | 483.33 K | $963.47 M |
| 11/12/2025 | $13.75 | $13.32 (-3.13%) | $13.78 | $13.32 | 576.01 K | $955.58 M |
| 11/11/2025 | $13.44 | $13.75 (2.31%) | $13.77 | $13.28 | 401.80 K | $986.43 M |
| 11/10/2025 | $13.28 | $13.32 (0.3%) | $13.55 | $13.12 | 537.94 K | $955.58 M |
| 11/07/2025 | $13.10 | $13.28 (1.37%) | $13.41 | $12.94 | 815.90 K | $952.71 M |
| 11/06/2025 | $14.53 | $12.84 (-11.63%) | $14.70 | $12.83 | 535.20 K | $921.14 M |
| 11/05/2025 | $14.64 | $14.38 (-1.78%) | $14.71 | $14.32 | 730.16 K | $1.03 B |
| 11/04/2025 | $14.46 | $14.47 (0.07%) | $14.54 | $14.31 | 285.65 K | $1.04 B |
| 11/03/2025 | $14.28 | $14.48 (1.4%) | $14.50 | $13.88 | 983.00 K | $1.04 B |
| 10/31/2025 | $14.17 | $14.43 (1.83%) | $14.55 | $14.06 | 696.33 K | $1.04 B |
| 10/30/2025 | $14.51 | $14.26 (-1.72%) | $14.63 | $14.14 | 502.70 K | $1.02 B |
| 10/29/2025 | $15.50 | $14.56 (-6.06%) | $15.50 | $14.52 | 521.00 K | $1.04 B |
| 10/28/2025 | $15.73 | $15.63 (-0.64%) | $15.73 | $15.33 | 242.60 K | $1.12 B |
| 10/27/2025 | $15.73 | $15.81 (0.51%) | $15.84 | $15.48 | 245.84 K | $1.13 B |
| 10/24/2025 | $15.61 | $15.74 (0.83%) | $15.75 | $15.30 | 268.11 K | $1.13 B |
| 10/23/2025 | $15.80 | $15.53 (-1.71%) | $15.85 | $15.47 | 279.00 K | $1.11 B |
| 10/22/2025 | $15.74 | $15.84 (0.64%) | $15.85 | $15.62 | 184.41 K | $1.14 B |
| 10/21/2025 | $15.54 | $15.63 (0.58%) | $15.76 | $15.52 | 196.81 K | $1.12 B |
| 10/20/2025 | $15.43 | $15.54 (0.71%) | $15.69 | $15.37 | 184.90 K | $1.11 B |
| 10/17/2025 | $15.38 | $15.40 (0.13%) | $15.62 | $15.27 | 243.00 K | $1.10 B |
| 10/16/2025 | $15.50 | $15.46 (-0.26%) | $15.65 | $15.40 | 280.40 K | $1.11 B |
| 10/15/2025 | $15.39 | $15.57 (1.17%) | $15.82 | $15.35 | 388.75 K | $1.12 B |
| 10/14/2025 | $14.87 | $15.31 (2.96%) | $15.37 | $14.86 | 276.93 K | $1.10 B |
| 10/13/2025 | $14.88 | $14.92 (0.27%) | $15.01 | $14.74 | 323.60 K | $1.07 B |
| 10/10/2025 | $15.04 | $14.78 (-1.73%) | $15.12 | $14.70 | 330.30 K | $1.06 B |
| 10/09/2025 | $15.35 | $14.97 (-2.48%) | $15.35 | $14.85 | 315.70 K | $1.07 B |
| 10/08/2025 | $15.00 | $15.41 (2.73%) | $15.46 | $14.88 | 546.40 K | $1.11 B |
| 10/07/2025 | $15.13 | $15.02 (-0.73%) | $15.33 | $15.00 | 288.50 K | $1.08 B |
| 10/06/2025 | $15.41 | $15.17 (-1.56%) | $15.49 | $15.06 | 511.90 K | $1.09 B |
| 10/03/2025 | $15.50 | $15.45 (-0.32%) | $15.85 | $15.44 | 290.05 K | $1.11 B |
| 10/02/2025 | $15.59 | $15.44 (-0.96%) | $15.60 | $15.30 | 266.41 K | $1.11 B |
| 10/01/2025 | $15.47 | $15.60 (0.84%) | $15.70 | $15.40 | 281.01 K | $1.12 B |
| 09/30/2025 | $15.39 | $15.49 (0.65%) | $15.50 | $15.28 | 256.31 K | $1.11 B |
| 09/29/2025 | $15.69 | $15.56 (-0.83%) | $15.69 | $15.44 | 413.00 K | $1.12 B |
| 09/26/2025 | $15.40 | $15.71 (2.01%) | $15.71 | $15.36 | 281.40 K | $1.13 B |
| 09/25/2025 | $15.58 | $15.34 (-1.54%) | $15.67 | $15.23 | 359.10 K | $1.10 B |
| 09/24/2025 | $16.05 | $15.60 (-2.8%) | $16.13 | $15.59 | 333.55 K | $1.12 B |
| 09/23/2025 | $16.17 | $16.12 (-0.31%) | $16.31 | $16.04 | 299.70 K | $1.16 B |
| 09/22/2025 | $16.19 | $16.08 (-0.68%) | $16.41 | $15.96 | 299.44 K | $1.15 B |
| 09/19/2025 | $16.66 | $16.30 (-2.16%) | $16.71 | $16.16 | 848.62 K | $1.17 B |
| 09/18/2025 | $16.42 | $16.70 (1.71%) | $16.83 | $16.38 | 255.51 K | $1.20 B |
| 09/17/2025 | $16.38 | $16.41 (0.18%) | $17.16 | $16.25 | 388.10 K | $1.18 B |
| 09/16/2025 | $16.38 | $16.30 (-0.49%) | $16.40 | $16.06 | 285.85 K | $1.17 B |
| 09/15/2025 | $16.69 | $16.37 (-1.92%) | $16.75 | $16.27 | 336.80 K | $1.17 B |
| 09/12/2025 | $16.69 | $16.48 (-1.26%) | $16.90 | $16.44 | 420.83 K | $1.18 B |
| 09/11/2025 | $15.96 | $16.74 (4.89%) | $16.76 | $15.94 | 519.32 K | $1.20 B |
| 09/10/2025 | $16.27 | $16.04 (-1.41%) | $16.37 | $15.92 | 249.70 K | $1.15 B |
| 09/09/2025 | $16.31 | $16.36 (0.31%) | $16.55 | $16.04 | 297.90 K | $1.17 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.
