5 DAY PERFORMANCE
-2.06%
1 MONTH PERFORMANCE
+0.40%
3 MONTH PERFORMANCE
+13.17%
6 MONTH PERFORMANCE
+12.42%
YEAR-TO-DATE PERFORMANCE
+11.10%
1 YEAR PERFORMANCE
-3.49%
Safehold Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $15.53 | $16.44 (5.86%) | $16.47 | $15.53 | 1.21 M | $1.18 B |
| 06/25/2026 | $15.86 | $15.69 (-1.07%) | $15.96 | $15.48 | 306.80 K | $1.13 B |
| 06/24/2026 | $15.77 | $15.74 (-0.19%) | $15.98 | $15.68 | 463.62 K | $1.13 B |
| 06/23/2026 | $15.29 | $15.53 (1.57%) | $15.60 | $15.28 | 297.84 K | $1.12 B |
| 06/22/2026 | $15.25 | $15.21 (-0.26%) | $15.43 | $15.16 | 386.32 K | $1.09 B |
| 06/18/2026 | $15.00 | $15.34 (2.27%) | $15.36 | $15.00 | 646.90 K | $1.10 B |
| 06/17/2026 | $15.59 | $14.87 (-4.62%) | $15.79 | $14.72 | 406.04 K | $1.07 B |
| 06/16/2026 | $15.83 | $15.69 (-0.88%) | $16.07 | $15.35 | 350.71 K | $1.13 B |
| 06/15/2026 | $15.91 | $15.69 (-1.38%) | $15.97 | $15.54 | 317.95 K | $1.13 B |
| 06/12/2026 | $16.11 | $15.81 (-1.86%) | $16.29 | $15.78 | 375.80 K | $1.14 B |
| 06/11/2026 | $15.95 | $16.09 (0.88%) | $16.21 | $15.85 | 365.81 K | $1.16 B |
| 06/10/2026 | $15.95 | $15.75 (-1.25%) | $16.07 | $15.73 | 267.60 K | $1.13 B |
| 06/09/2026 | $15.82 | $15.83 (0.06%) | $16.32 | $15.77 | 478.20 K | $1.14 B |
| 06/08/2026 | $15.49 | $15.64 (0.97%) | $15.80 | $15.47 | 258.60 K | $1.12 B |
| 06/05/2026 | $15.16 | $15.48 (2.11%) | $15.54 | $15.16 | 290.80 K | $1.11 B |
| 06/04/2026 | $15.16 | $15.20 (0.26%) | $15.41 | $15.02 | 397.20 K | $1.09 B |
| 06/03/2026 | $14.99 | $14.88 (-0.73%) | $15.14 | $14.88 | 301.40 K | $1.07 B |
| 06/02/2026 | $14.69 | $15.10 (2.79%) | $15.27 | $14.69 | 335.70 K | $1.08 B |
| 06/01/2026 | $14.89 | $14.69 (-1.34%) | $15.09 | $14.57 | 418.03 K | $1.05 B |
| 05/29/2026 | $14.99 | $14.97 (-0.13%) | $15.12 | $14.92 | 360.30 K | $1.08 B |
| 05/28/2026 | $14.91 | $15.15 (1.61%) | $15.24 | $14.87 | 284.90 K | $1.09 B |
| 05/27/2026 | $14.85 | $14.98 (0.88%) | $15.10 | $14.77 | 266.93 K | $1.08 B |
| 05/26/2026 | $14.65 | $14.69 (0.27%) | $14.76 | $14.57 | 277.60 K | $1.05 B |
| 05/22/2026 | $14.49 | $14.66 (1.17%) | $14.76 | $14.41 | 288.44 K | $1.05 B |
| 05/21/2026 | $14.49 | $14.46 (-0.21%) | $14.53 | $14.20 | 240.10 K | $1.04 B |
| 05/20/2026 | $14.29 | $14.66 (2.59%) | $14.68 | $14.13 | 220.43 K | $1.05 B |
| 05/19/2026 | $14.31 | $14.22 (-0.63%) | $14.43 | $14.17 | 367.53 K | $1.02 B |
| 05/18/2026 | $14.34 | $14.42 (0.56%) | $14.65 | $14.34 | 254.32 K | $1.04 B |
| 05/15/2026 | $14.47 | $14.17 (-2.07%) | $14.47 | $14.16 | 261.80 K | $1.02 B |
| 05/14/2026 | $14.78 | $14.61 (-1.15%) | $14.96 | $14.61 | 350.82 K | $1.05 B |
| 05/13/2026 | $15.20 | $14.72 (-3.16%) | $15.30 | $14.59 | 299.90 K | $1.06 B |
| 05/12/2026 | $15.19 | $15.23 (0.26%) | $15.31 | $15.05 | 335.03 K | $1.09 B |
| 05/11/2026 | $15.16 | $15.21 (0.33%) | $15.25 | $14.98 | 357.80 K | $1.09 B |
| 05/08/2026 | $15.42 | $15.13 (-1.88%) | $15.78 | $15.13 | 380.60 K | $1.09 B |
| 05/07/2026 | $15.10 | $15.41 (2.05%) | $15.58 | $15.09 | 398.64 K | $1.11 B |
| 05/06/2026 | $14.86 | $15.09 (1.55%) | $15.21 | $14.80 | 558.90 K | $1.08 B |
| 05/05/2026 | $14.59 | $14.62 (0.21%) | $14.90 | $14.49 | 570.00 K | $1.05 B |
| 05/04/2026 | $14.48 | $14.49 (0.07%) | $14.62 | $14.19 | 666.80 K | $1.04 B |
| 05/01/2026 | $15.48 | $14.86 (-4.01%) | $15.56 | $14.57 | 604.78 K | $1.07 B |
| 04/30/2026 | $15.80 | $16.02 (1.39%) | $16.08 | $15.80 | 359.62 K | $1.15 B |
| 04/29/2026 | $15.80 | $15.81 (0.06%) | $15.97 | $15.70 | 309.80 K | $1.14 B |
| 04/28/2026 | $16.02 | $15.96 (-0.37%) | $16.13 | $15.72 | 296.72 K | $1.15 B |
| 04/27/2026 | $15.98 | $15.95 (-0.19%) | $16.26 | $15.92 | 291.72 K | $1.15 B |
| 04/24/2026 | $15.72 | $15.99 (1.72%) | $15.99 | $15.62 | 297.20 K | $1.15 B |
| 04/23/2026 | $15.34 | $15.73 (2.54%) | $15.75 | $15.32 | 304.64 K | $1.13 B |
| 04/22/2026 | $15.62 | $15.45 (-1.09%) | $15.65 | $15.32 | 189.80 K | $1.11 B |
| 04/21/2026 | $15.51 | $15.55 (0.26%) | $15.79 | $15.41 | 331.22 K | $1.12 B |
| 04/20/2026 | $15.37 | $15.59 (1.43%) | $15.61 | $15.36 | 281.11 K | $1.12 B |
| 04/17/2026 | $15.44 | $15.48 (0.26%) | $15.80 | $15.36 | 598.31 K | $1.11 B |
| 04/16/2026 | $15.35 | $15.21 (-0.91%) | $15.44 | $14.90 | 1.02 M | $1.09 B |
| 04/15/2026 | $15.38 | $15.38 (0%) | $15.47 | $15.22 | 235.50 K | $1.10 B |
| 04/14/2026 | $15.08 | $15.45 (2.45%) | $15.45 | $15.05 | 273.69 K | $1.11 B |
| 04/13/2026 | $14.95 | $15.12 (1.14%) | $15.12 | $14.72 | 263.40 K | $1.09 B |
| 04/10/2026 | $14.94 | $15.03 (0.6%) | $15.06 | $14.76 | 271.81 K | $1.08 B |
| 04/09/2026 | $14.32 | $14.79 (3.28%) | $15.08 | $14.32 | 406.15 K | $1.06 B |
| 04/08/2026 | $14.12 | $14.42 (2.12%) | $14.50 | $14.09 | 802.90 K | $1.04 B |
| 04/07/2026 | $13.42 | $13.74 (2.38%) | $13.81 | $13.33 | 340.53 K | $986.68 M |
| 04/06/2026 | $13.38 | $13.48 (0.75%) | $13.55 | $13.17 | 380.70 K | $968.01 M |
| 04/02/2026 | $13.25 | $13.51 (1.96%) | $13.53 | $13.08 | 404.30 K | $970.17 M |
| 04/01/2026 | $13.57 | $13.42 (-1.11%) | $13.59 | $13.39 | 287.20 K | $963.70 M |
| 03/31/2026 | $13.71 | $13.53 (-1.31%) | $13.71 | $13.40 | 306.90 K | $971.60 M |
| 03/30/2026 | $13.67 | $13.62 (-0.37%) | $13.82 | $13.44 | 342.50 K | $978.07 M |
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.
