Safehold Inc (NY: SAFE )

71.64 USD -0.04 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 71.82 72.03 70.86 71.64 131,731 -0.04(-0.06%)
Dec 02, 2021 69.50 72.16 69.30 71.68 127,803 +2.59(+3.75%)
Dec 01, 2021 72.67 73.05 69.08 69.09 133,805 -2.45(-3.42%)
Nov 30, 2021 70.30 72.24 69.72 71.54 283,129 +0.69(+0.97%)
Nov 29, 2021 71.62 72.01 70.28 70.85 165,860 +0.16(+0.23%)
Nov 26, 2021 71.81 72.23 70.35 70.69 96,568 -2.13(-2.93%)
Nov 24, 2021 71.81 73.20 71.58 72.82 92,263 +0.89(+1.24%)
Nov 23, 2021 71.21 72.85 70.99 71.93 161,234 +0.48(+0.67%)
Nov 22, 2021 71.92 71.92 70.92 71.45 150,742 +0.32(+0.45%)
Nov 19, 2021 71.46 71.73 71.01 71.13 90,390 -0.60(-0.84%)
Nov 18, 2021 72.46 72.09 71.40 71.73 123,931 -0.46(-0.64%)
Nov 17, 2021 72.24 72.86 70.99 72.19 108,311 -0.33(-0.46%)
Nov 16, 2021 72.93 73.30 72.38 72.52 108,519 -0.41(-0.56%)
Nov 15, 2021 73.75 74.28 72.07 72.93 132,947 -0.87(-1.18%)
Nov 12, 2021 74.10 74.61 73.40 73.80 98,827 -0.12(-0.16%)
Nov 11, 2021 74.57 74.57 72.82 73.92 79,309 -0.15(-0.20%)
Nov 10, 2021 74.17 74.01 74.07 85,168 -0.32(-0.43%)
Nov 09, 2021 75.33 75.50 74.34 74.39 133,990 -0.67(-0.89%)
Nov 08, 2021 75.90 76.49 74.60 75.06 96,467 -0.69(-0.91%)
Nov 05, 2021 75.85 76.65 75.32 75.75 94,948 +0.52(+0.69%)
Nov 04, 2021 76.18 76.71 74.57 75.23 110,120 -0.73(-0.96%)
Nov 03, 2021 75.96 76.76 75.83 75.96 82,486 -0.32(-0.42%)
Nov 02, 2021 77.24 77.24 75.09 76.28 117,045 -0.24(-0.31%)
Nov 01, 2021 75.23 76.73 74.74 76.52 111,041 +1.82(+2.44%)
Oct 29, 2021 74.16 75.10 73.46 74.70 140,139 +0.13(+0.17%)
Oct 28, 2021 73.55 74.90 73.40 74.57 104,384 +1.35(+1.84%)
Oct 27, 2021 74.00 74.73 73.06 73.22 142,070 -0.40(-0.54%)
Oct 26, 2021 72.83 73.62 112,247 +1.03(+1.42%)
Oct 25, 2021 75.33 75.33 72.18 72.59 245,130 -3.10(-4.10%)
Oct 22, 2021 76.00 76.50 75.29 75.69 120,627 -0.30(-0.39%)
Oct 21, 2021 75.83 77.30 75.83 75.99 156,052 +0.36(+0.48%)
Oct 20, 2021 75.71 76.77 75.43 75.63 138,158 +0.32(+0.42%)
Oct 19, 2021 75.32 76.63 75.24 75.31 100,582 +0.47(+0.63%)
Oct 18, 2021 74.66 75.50 73.75 74.84 174,224 +0.29(+0.39%)
Oct 15, 2021 77.24 77.24 74.41 74.55 124,311 -1.57(-2.06%)
Oct 14, 2021 76.61 76.61 75.89 76.12 123,146 +0.28(+0.37%)
Oct 13, 2021 75.47 76.31 75.17 75.84 96,699 +0.71(+0.95%)
Oct 12, 2021 73.05 75.31 72.29 75.13 110,554 +2.66(+3.67%)
Oct 11, 2021 72.00 73.22 71.47 72.47 126,782 +0.63(+0.88%)
Oct 08, 2021 72.90 73.07 71.52 71.84 73,391 -0.93(-1.28%)
Oct 07, 2021 73.34 74.29 71.98 72.77 159,092 -0.04(-0.05%)
Oct 06, 2021 70.87 72.85 70.40 72.81 330,941 +1.45(+2.03%)
Oct 05, 2021 72.59 72.59 71.30 71.36 121,045 -0.76(-1.05%)
Oct 04, 2021 72.98 73.14 71.58 72.12 157,318 -0.56(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.