5 DAY PERFORMANCE
+26.12%
1 MONTH PERFORMANCE
+4.04%
3 MONTH PERFORMANCE
-6.80%
6 MONTH PERFORMANCE
+2.84%
YEAR-TO-DATE PERFORMANCE
+11.10%
1 YEAR PERFORMANCE
+1.60%
Safehold Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $12.15 | $12.08 (-0.58%) | $12.18 | $11.97 | 241.33 K | $862.91 M |
| 10/08/2026 | $12.02 | $12.10 (0.67%) | $12.16 | $11.90 | 734.41 K | $866.13 M |
| 10/07/2026 | $12.09 | $12.02 (-0.58%) | $12.17 | $12.02 | 501.80 K | $860.40 M |
| 10/06/2026 | $11.98 | $12.10 (1%) | $12.16 | $11.98 | 549.90 K | $866.13 M |
| 10/05/2026 | $12.06 | $11.90 (-1.33%) | $12.09 | $11.76 | 855.60 K | $851.81 M |
| 10/02/2026 | $11.97 | $12.06 (0.75%) | $12.28 | $11.91 | 758.12 K | $863.27 M |
| 10/01/2026 | $11.75 | $11.79 (0.34%) | $11.95 | $11.60 | 1.08 M | $843.94 M |
| 09/30/2026 | $11.92 | $11.77 (-1.26%) | $12.02 | $11.75 | 877.02 K | $842.51 M |
| 09/29/2026 | $12.21 | $12.00 (-1.72%) | $12.32 | $11.90 | 712.10 K | $858.97 M |
| 09/28/2026 | $12.17 | $12.21 (0.33%) | $12.26 | $11.93 | 679.81 K | $874.00 M |
| 09/25/2026 | $12.40 | $12.26 (-1.13%) | $12.49 | $12.21 | 550.41 K | $877.58 M |
| 09/24/2026 | $12.77 | $12.38 (-3.05%) | $12.87 | $12.38 | 732.42 K | $886.17 M |
| 09/23/2026 | $13.42 | $12.91 (-3.8%) | $13.42 | $12.88 | 443.41 K | $924.11 M |
| 09/22/2026 | $13.51 | $13.45 (-0.44%) | $13.58 | $13.28 | 463.55 K | $962.76 M |
| 09/21/2026 | $13.22 | $13.40 (1.36%) | $13.54 | $13.17 | 574.20 K | $959.19 M |
| 09/18/2026 | $13.53 | $13.14 (-2.88%) | $13.77 | $13.05 | 1.33 M | $940.57 M |
| 09/17/2026 | $13.88 | $13.56 (-2.31%) | $13.88 | $13.50 | 528.80 K | $970.64 M |
| 09/16/2026 | $13.81 | $13.82 (0.07%) | $13.97 | $13.73 | 617.90 K | $989.25 M |
| 09/15/2026 | $13.90 | $13.78 (-0.86%) | $13.90 | $13.69 | 562.40 K | $986.39 M |
| 09/14/2026 | $13.88 | $13.85 (-0.22%) | $14.07 | $13.77 | 518.20 K | $991.40 M |
| 09/11/2026 | $14.52 | $14.03 (-3.37%) | $14.52 | $13.99 | 497.40 K | $1.00 B |
| 09/10/2026 | $14.54 | $14.36 (-1.24%) | $14.57 | $14.24 | 302.84 K | $1.03 B |
| 09/09/2026 | $14.71 | $14.62 (-0.61%) | $14.71 | $14.45 | 369.90 K | $1.05 B |
| 09/08/2026 | $15.13 | $14.69 (-2.91%) | $15.27 | $14.45 | 415.70 K | $1.05 B |
| 09/04/2026 | $15.03 | $15.12 (0.6%) | $15.36 | $15.00 | 254.70 K | $1.08 B |
| 09/03/2026 | $15.52 | $15.06 (-2.96%) | $15.52 | $15.05 | 225.80 K | $1.08 B |
| 09/02/2026 | $15.31 | $15.29 (-0.13%) | $15.45 | $15.15 | 256.65 K | $1.09 B |
| 09/01/2026 | $15.06 | $15.20 (0.93%) | $15.31 | $15.06 | 253.34 K | $1.09 B |
| 08/31/2026 | $15.25 | $15.14 (-0.72%) | $15.25 | $15.04 | 414.22 K | $1.08 B |
| 08/28/2026 | $15.41 | $15.37 (-0.26%) | $15.58 | $15.32 | 276.63 K | $1.10 B |
| 08/27/2026 | $15.24 | $15.35 (0.72%) | $15.43 | $15.24 | 217.70 K | $1.10 B |
| 08/26/2026 | $15.50 | $15.35 (-0.97%) | $15.63 | $15.35 | 210.94 K | $1.10 B |
| 08/25/2026 | $15.56 | $15.49 (-0.45%) | $15.57 | $15.38 | 172.80 K | $1.11 B |
| 08/24/2026 | $15.37 | $15.53 (1.04%) | $15.68 | $15.34 | 242.80 K | $1.11 B |
| 08/21/2026 | $15.39 | $15.37 (-0.13%) | $15.52 | $15.21 | 223.05 K | $1.10 B |
| 08/20/2026 | $15.06 | $15.37 (2.06%) | $15.44 | $15.05 | 219.40 K | $1.10 B |
| 08/19/2026 | $14.95 | $15.20 (1.67%) | $15.21 | $14.94 | 343.43 K | $1.09 B |
| 08/18/2026 | $15.03 | $14.80 (-1.53%) | $15.05 | $14.79 | 221.10 K | $1.06 B |
| 08/17/2026 | $15.20 | $14.98 (-1.45%) | $15.22 | $14.87 | 341.12 K | $1.08 B |
| 08/14/2026 | $15.45 | $15.25 (-1.29%) | $15.61 | $15.22 | 234.30 K | $1.09 B |
| 08/13/2026 | $15.42 | $15.47 (0.32%) | $15.72 | $15.38 | 190.00 K | $1.11 B |
| 08/12/2026 | $15.43 | $15.34 (-0.58%) | $15.54 | $15.19 | 234.50 K | $1.10 B |
| 08/11/2026 | $15.52 | $15.30 (-1.42%) | $15.70 | $15.29 | 265.31 K | $1.10 B |
| 08/10/2026 | $16.12 | $15.46 (-4.09%) | $16.23 | $15.43 | 317.24 K | $1.11 B |
| 08/07/2026 | $15.98 | $16.29 (1.94%) | $16.35 | $15.98 | 259.31 K | $1.17 B |
| 08/06/2026 | $16.34 | $15.99 (-2.14%) | $16.34 | $15.98 | 287.70 K | $1.15 B |
| 08/05/2026 | $16.36 | $16.19 (-1.04%) | $16.43 | $15.99 | 264.70 K | $1.16 B |
| 08/04/2026 | $16.26 | $16.41 (0.92%) | $16.48 | $16.16 | 297.44 K | $1.18 B |
| 08/03/2026 | $16.33 | $16.45 (0.73%) | $16.60 | $15.92 | 396.80 K | $1.18 B |
| 07/31/2026 | $16.48 | $16.18 (-1.82%) | $16.68 | $16.07 | 403.44 K | $1.16 B |
| 07/30/2026 | $16.36 | $15.84 (-3.18%) | $16.36 | $15.73 | 300.20 K | $1.14 B |
| 07/29/2026 | $16.65 | $16.35 (-1.8%) | $16.79 | $16.31 | 179.23 K | $1.17 B |
| 07/28/2026 | $16.82 | $16.65 (-1.01%) | $16.94 | $16.65 | 219.32 K | $1.20 B |
| 07/27/2026 | $16.60 | $16.66 (0.36%) | $16.82 | $16.59 | 248.75 K | $1.20 B |
| 07/24/2026 | $16.30 | $16.56 (1.6%) | $16.64 | $16.19 | 241.70 K | $1.19 B |
| 07/23/2026 | $16.45 | $16.06 (-2.37%) | $16.64 | $15.87 | 426.50 K | $1.15 B |
| 07/22/2026 | $16.65 | $16.66 (0.06%) | $16.72 | $16.47 | 219.97 K | $1.20 B |
| 07/21/2026 | $16.34 | $16.71 (2.26%) | $16.72 | $16.34 | 335.65 K | $1.20 B |
| 07/20/2026 | $17.05 | $16.39 (-3.87%) | $17.10 | $16.34 | 333.10 K | $1.18 B |
| 07/17/2026 | $17.14 | $17.10 (-0.23%) | $17.45 | $16.89 | 360.76 K | $1.23 B |
| 07/16/2026 | $16.72 | $17.17 (2.69%) | $17.22 | $16.72 | 299.02 K | $1.23 B |
| 07/15/2026 | $16.41 | $16.61 (1.22%) | $16.89 | $16.41 | 312.83 K | $1.19 B |
| 07/14/2026 | $16.46 | $16.44 (-0.12%) | $16.53 | $16.25 | 187.70 K | $1.18 B |
| 07/13/2026 | $16.16 | $16.35 (1.18%) | $16.50 | $16.16 | 284.40 K | $1.17 B |
| 07/10/2026 | $16.43 | $16.11 (-1.95%) | $16.52 | $15.89 | 199.80 K | $1.16 B |
| 07/09/2026 | $16.03 | $16.32 (1.81%) | $16.40 | $15.96 | 244.90 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.
