5 DAY PERFORMANCE
+2.77%
1 MONTH PERFORMANCE
-5.29%
3 MONTH PERFORMANCE
+3.75%
6 MONTH PERFORMANCE
-4.28%
YEAR-TO-DATE PERFORMANCE
+11.10%
1 YEAR PERFORMANCE
-6.17%
Safehold Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $15.91 | $15.96 (0.31%) | $16.11 | $15.85 | 266.93 K | $1.15 B |
| 07/07/2026 | $16.07 | $16.04 (-0.19%) | $16.31 | $15.96 | 367.74 K | $1.15 B |
| 07/06/2026 | $16.45 | $15.96 (-2.98%) | $16.56 | $15.95 | 300.70 K | $1.15 B |
| 07/02/2026 | $15.80 | $16.39 (3.73%) | $16.40 | $15.80 | 249.80 K | $1.18 B |
| 07/01/2026 | $15.74 | $15.65 (-0.57%) | $15.86 | $15.65 | 284.61 K | $1.12 B |
| 06/30/2026 | $16.08 | $15.70 (-2.36%) | $16.14 | $15.69 | 373.34 K | $1.13 B |
| 06/29/2026 | $16.26 | $16.26 (0%) | $16.38 | $16.17 | 420.63 K | $1.17 B |
| 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 |
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.
