5 DAY PERFORMANCE
+0.53%
1 MONTH PERFORMANCE
+0.60%
3 MONTH PERFORMANCE
-2.87%
6 MONTH PERFORMANCE
+13.25%
YEAR-TO-DATE PERFORMANCE
+11.10%
1 YEAR PERFORMANCE
-0.59%
Safehold Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $15.20 | $14.72 (-3.16%) | $15.30 | $14.59 | 299.87 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 | $1.14 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 | $1.08 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 | $1.03 B |
| 04/07/2026 | $13.42 | $13.74 (2.38%) | $13.81 | $13.33 | 340.53 K | $985.93 M |
| 04/06/2026 | $13.38 | $13.48 (0.75%) | $13.55 | $13.17 | 380.70 K | $967.27 M |
| 04/02/2026 | $13.25 | $13.51 (1.96%) | $13.53 | $13.08 | 404.30 K | $969.42 M |
| 04/01/2026 | $13.57 | $13.42 (-1.11%) | $13.59 | $13.39 | 287.20 K | $962.97 M |
| 03/31/2026 | $13.71 | $13.53 (-1.31%) | $13.71 | $13.40 | 306.90 K | $970.86 M |
| 03/30/2026 | $13.67 | $13.62 (-0.37%) | $13.82 | $13.44 | 342.50 K | $977.32 M |
| 03/27/2026 | $13.79 | $13.44 (-2.54%) | $13.85 | $13.39 | 311.93 K | $964.40 M |
| 03/26/2026 | $13.75 | $13.95 (1.45%) | $14.07 | $13.75 | 214.90 K | $1.00 B |
| 03/25/2026 | $14.12 | $14.00 (-0.85%) | $14.17 | $13.85 | 301.10 K | $1.00 B |
| 03/24/2026 | $13.85 | $13.93 (0.58%) | $14.22 | $13.74 | 261.00 K | $999.56 M |
| 03/23/2026 | $14.24 | $14.19 (-0.35%) | $14.45 | $13.94 | 447.90 K | $1.02 B |
| 03/20/2026 | $14.57 | $13.80 (-5.28%) | $14.61 | $13.73 | 836.84 K | $990.23 M |
| 03/19/2026 | $14.46 | $14.44 (-0.14%) | $14.69 | $14.44 | 308.00 K | $1.04 B |
| 03/18/2026 | $14.66 | $14.61 (-0.34%) | $14.83 | $14.50 | 265.80 K | $1.05 B |
| 03/17/2026 | $14.94 | $14.83 (-0.74%) | $15.10 | $14.80 | 313.20 K | $1.06 B |
| 03/16/2026 | $14.78 | $14.79 (0.07%) | $14.97 | $14.67 | 266.83 K | $1.06 B |
| 03/13/2026 | $15.01 | $14.52 (-3.26%) | $15.09 | $14.46 | 249.64 K | $1.04 B |
| 03/12/2026 | $14.62 | $14.73 (0.75%) | $14.84 | $14.56 | 214.60 K | $1.06 B |
| 03/11/2026 | $14.96 | $14.84 (-0.8%) | $15.14 | $14.62 | 187.40 K | $1.06 B |
| 03/10/2026 | $15.12 | $15.13 (0.07%) | $15.34 | $15.00 | 248.30 K | $1.09 B |
| 03/09/2026 | $15.13 | $15.21 (0.53%) | $15.31 | $14.73 | 256.64 K | $1.09 B |
| 03/06/2026 | $15.26 | $15.40 (0.92%) | $15.43 | $15.09 | 296.30 K | $1.11 B |
| 03/05/2026 | $15.44 | $15.52 (0.52%) | $15.63 | $15.38 | 222.90 K | $1.11 B |
| 03/04/2026 | $15.80 | $15.71 (-0.57%) | $15.86 | $15.51 | 289.70 K | $1.13 B |
| 03/03/2026 | $15.98 | $15.68 (-1.88%) | $16.01 | $15.36 | 508.70 K | $1.13 B |
| 03/02/2026 | $15.83 | $16.22 (2.46%) | $16.34 | $15.83 | 273.31 K | $1.16 B |
| 02/27/2026 | $16.23 | $16.14 (-0.55%) | $16.46 | $16.09 | 418.40 K | $1.16 B |
| 02/26/2026 | $16.34 | $16.36 (0.12%) | $16.59 | $16.23 | 213.80 K | $1.17 B |
| 02/25/2026 | $15.83 | $16.34 (3.22%) | $16.60 | $15.45 | 520.90 K | $1.17 B |
| 02/24/2026 | $16.02 | $15.90 (-0.75%) | $16.18 | $15.83 | 360.90 K | $1.14 B |
| 02/23/2026 | $15.96 | $15.89 (-0.44%) | $16.18 | $15.72 | 280.45 K | $1.14 B |
| 02/20/2026 | $15.63 | $15.94 (1.98%) | $15.94 | $15.40 | 257.24 K | $1.14 B |
| 02/19/2026 | $15.54 | $15.62 (0.51%) | $15.78 | $15.48 | 262.40 K | $1.12 B |
| 02/18/2026 | $15.76 | $15.63 (-0.82%) | $16.09 | $15.53 | 315.00 K | $1.12 B |
| 02/17/2026 | $15.83 | $16.11 (1.77%) | $16.13 | $15.66 | 288.02 K | $1.16 B |
| 02/13/2026 | $14.91 | $15.66 (5.03%) | $15.84 | $14.85 | 405.40 K | $1.12 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.
