NYSE : SAFE
Safehold Inc. — Price history
Real Estate · REIT - Diversified · United States
Last price 11.21 USD (Oct 30, 2026, 1:48 PM EDT) · Market cap 793.85M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Safehold Inc. (SAFE) closed at 11.3 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.34 | 11.43 | 11.17 | 11.3 | 44,857 | +0.00% |
| 2026-10-30 | 11.44 | 11.48 | 11.12 | 11.3 | 918,104 | -0.35% |
| 2026-10-29 | 11.13 | 11.4 | 11.03 | 11.34 | 1,033,508 | +3.37% |
| 2026-10-28 | 11.3 | 11.345 | 10.76 | 10.97 | 1,084,866 | -3.52% |
| 2026-10-27 | 11.15 | 11.39 | 11.03 | 11.37 | 1,975,642 | +1.97% |
| 2026-10-26 | 11.3 | 11.5 | 11.071 | 11.15 | 828,577 | -0.71% |
| 2026-10-23 | 11.38 | 11.41 | 11.17 | 11.23 | 466,339 | -0.88% |
| 2026-10-22 | 10.77 | 11.35 | 10.67 | 11.33 | 660,736 | +6.29% |
| 2026-10-21 | 11.24 | 11.27 | 10.61 | 10.66 | 692,575 | -5.16% |
| 2026-10-20 | 11.11 | 11.525 | 11.105 | 11.24 | 612,442 | +1.44% |
| 2026-10-19 | 11.35 | 11.35 | 10.935 | 11.08 | 724,181 | -2.29% |
| 2026-10-16 | 11.62 | 11.62 | 11.255 | 11.34 | 571,689 | -1.82% |
| 2026-10-15 | 11.82 | 11.93 | 11.55 | 11.55 | 709,617 | +0.00% |
| 2026-10-14 | 11.78 | 11.84 | 11.48 | 11.55 | 884,939 | -3.51% |
| 2026-10-13 | 12.21 | 12.23 | 11.93 | 11.97 | 601,084 | -0.75% |
| 2026-10-12 | 11.98 | 12.13 | 11.8 | 12.06 | 696,738 | +0.50% |
| 2026-10-09 | 12.1 | 12.2 | 11.97 | 12 | 478,684 | -0.83% |
| 2026-10-08 | 12.02 | 12.16 | 11.9 | 12.1 | 728,524 | +0.67% |
| 2026-10-07 | 12.09 | 12.17 | 12.015 | 12.02 | 501,353 | -0.66% |
| 2026-10-06 | 11.98 | 12.155 | 11.98 | 12.1 | 547,126 | +1.68% |
| 2026-10-05 | 12.06 | 12.09 | 11.755 | 11.9 | 855,555 | -1.33% |
| 2026-10-02 | 11.97 | 12.275 | 11.91 | 12.06 | 758,118 | +2.29% |
| 2026-10-01 | 11.75 | 11.95 | 11.6 | 11.79 | 1,080,675 | +0.17% |
| 2026-09-30 | 11.92 | 12.02 | 11.75 | 11.77 | 876,996 | -0.45% |
| 2026-09-29 | 12.21 | 12.32 | 11.895 | 12 | 711,893 | -1.72% |
| 2026-09-28 | 12.17 | 12.26 | 11.93 | 12.21 | 679,806 | -0.41% |
| 2026-09-25 | 12.4 | 12.49 | 12.21 | 12.26 | 550,411 | -0.97% |
| 2026-09-24 | 12.77 | 12.87 | 12.38 | 12.38 | 732,415 | -4.11% |
| 2026-09-23 | 13.42 | 13.42 | 12.88 | 12.91 | 443,411 | -4.01% |
| 2026-09-22 | 13.51 | 13.58 | 13.28 | 13.45 | 463,550 | +0.37% |
| 2026-09-21 | 13.22 | 13.535 | 13.17 | 13.4 | 574,189 | +1.98% |
| 2026-09-18 | 13.53 | 13.774 | 13.05 | 13.14 | 1,330,700 | -3.10% |
| 2026-09-17 | 13.88 | 13.88 | 13.5 | 13.56 | 528,771 | -1.88% |
| 2026-09-16 | 13.81 | 13.97 | 13.73 | 13.82 | 617,900 | +0.29% |
| 2026-09-15 | 13.9 | 13.9 | 13.69 | 13.78 | 562,387 | -0.51% |
| 2026-09-14 | 13.88 | 14.07 | 13.77 | 13.85 | 518,180 | -1.28% |
| 2026-09-11 | 14.52 | 14.52 | 13.99 | 14.03 | 497,400 | -2.30% |
| 2026-09-10 | 14.54 | 14.57 | 14.24 | 14.36 | 302,839 | -1.78% |
| 2026-09-09 | 14.71 | 14.71 | 14.454 | 14.62 | 369,865 | -0.48% |
| 2026-09-08 | 15.13 | 15.27 | 14.45 | 14.69 | 415,684 | -2.84% |
| 2026-09-04 | 15.03 | 15.36 | 15 | 15.12 | 254,659 | +0.40% |
| 2026-09-03 | 15.52 | 15.52 | 15.05 | 15.06 | 225,782 | -1.50% |
| 2026-09-02 | 15.31 | 15.45 | 15.15 | 15.29 | 256,652 | +0.59% |
| 2026-09-01 | 15.06 | 15.31 | 15.06 | 15.2 | 253,336 | +0.40% |
| 2026-08-31 | 15.25 | 15.25 | 15.035 | 15.14 | 414,217 | -1.50% |
| 2026-08-28 | 15.41 | 15.58 | 15.32 | 15.37 | 276,634 | +0.13% |
| 2026-08-27 | 15.24 | 15.425 | 15.24 | 15.35 | 217,669 | +0.00% |
| 2026-08-26 | 15.5 | 15.63 | 15.35 | 15.35 | 210,941 | -0.90% |
| 2026-08-25 | 15.56 | 15.57 | 15.38 | 15.49 | 172,802 | -0.26% |
| 2026-08-24 | 15.37 | 15.68 | 15.34 | 15.53 | 242,804 | +1.04% |
| 2026-08-21 | 15.39 | 15.52 | 15.21 | 15.37 | 223,049 | +0.00% |
| 2026-08-20 | 15.06 | 15.44 | 15.05 | 15.37 | 219,396 | +1.12% |
| 2026-08-19 | 14.95 | 15.21 | 14.94 | 15.2 | 343,426 | +2.70% |
| 2026-08-18 | 15.03 | 15.05 | 14.79 | 14.8 | 221,064 | -1.20% |
| 2026-08-17 | 15.2 | 15.22 | 14.87 | 14.98 | 341,119 | -1.77% |
| 2026-08-14 | 15.45 | 15.61 | 15.215 | 15.25 | 234,259 | -1.42% |
| 2026-08-13 | 15.42 | 15.718 | 15.38 | 15.47 | 190,003 | +0.85% |
| 2026-08-12 | 15.43 | 15.54 | 15.194 | 15.34 | 234,471 | +0.26% |
| 2026-08-11 | 15.52 | 15.7 | 15.29 | 15.3 | 265,307 | -1.03% |
| 2026-08-10 | 16.12 | 16.228 | 15.43 | 15.46 | 317,244 | -5.10% |
| 2026-08-07 | 15.98 | 16.35 | 15.98 | 16.29 | 259,305 | +1.88% |
| 2026-08-06 | 16.34 | 16.34 | 15.98 | 15.99 | 287,659 | -1.24% |
| 2026-08-05 | 16.36 | 16.425 | 15.99 | 16.19 | 264,681 | -1.34% |
| 2026-08-04 | 16.26 | 16.48 | 16.16 | 16.41 | 297,444 | -0.24% |
| 2026-08-03 | 16.33 | 16.6 | 15.922 | 16.45 | 396,762 | +1.67% |
| 2026-07-31 | 16.48 | 16.685 | 16.07 | 16.18 | 403,438 | +2.15% |
| 2026-07-30 | 16.36 | 16.36 | 15.73 | 15.84 | 300,192 | -3.12% |
| 2026-07-29 | 16.65 | 16.79 | 16.305 | 16.35 | 179,227 | -1.80% |
| 2026-07-28 | 16.82 | 16.94 | 16.65 | 16.65 | 219,321 | -0.06% |
| 2026-07-27 | 16.6 | 16.82 | 16.585 | 16.66 | 248,747 | +0.60% |
| 2026-07-24 | 16.3 | 16.636 | 16.19 | 16.56 | 241,676 | +3.11% |
| 2026-07-23 | 16.45 | 16.64 | 15.87 | 16.06 | 426,497 | -3.60% |
| 2026-07-22 | 16.65 | 16.72 | 16.47 | 16.66 | 219,965 | -0.30% |
| 2026-07-21 | 16.34 | 16.72 | 16.34 | 16.71 | 335,653 | +1.95% |
| 2026-07-20 | 17.05 | 17.1 | 16.34 | 16.39 | 333,055 | -4.15% |
| 2026-07-17 | 17.14 | 17.45 | 16.89 | 17.1 | 360,763 | -0.41% |
| 2026-07-16 | 16.72 | 17.22 | 16.72 | 17.17 | 299,019 | +3.37% |
| 2026-07-15 | 16.41 | 16.89 | 16.41 | 16.61 | 312,834 | +1.03% |
| 2026-07-14 | 16.46 | 16.53 | 16.25 | 16.44 | 187,669 | +0.55% |
| 2026-07-13 | 16.16 | 16.5 | 16.16 | 16.35 | 284,402 | +1.49% |
| 2026-07-10 | 16.43 | 16.52 | 15.89 | 16.11 | 199,750 | -1.29% |
| 2026-07-09 | 16.03 | 16.4 | 15.96 | 16.32 | 244,875 | +2.26% |
| 2026-07-08 | 15.91 | 16.115 | 15.85 | 15.96 | 266,929 | -0.50% |
| 2026-07-07 | 16.07 | 16.31 | 15.96 | 16.04 | 367,736 | +0.50% |
| 2026-07-06 | 16.45 | 16.56 | 15.95 | 15.96 | 300,670 | -2.62% |
| 2026-07-02 | 15.8 | 16.4 | 15.8 | 16.39 | 249,795 | +4.73% |
| 2026-07-01 | 15.74 | 15.86 | 15.645 | 15.65 | 284,614 | -0.32% |
| 2026-06-30 | 16.08 | 16.14 | 15.69 | 15.7 | 373,344 | -2.38% |
| 2026-06-29 | 16.26 | 16.38 | 16.17 | 16.26 | 420,634 | -1.09% |
| 2026-06-26 | 15.53 | 16.47 | 15.53 | 16.44 | 1,209,815 | +4.78% |
| 2026-06-25 | 15.86 | 15.96 | 15.48 | 15.69 | 306,795 | -0.32% |
| 2026-06-24 | 15.77 | 15.983 | 15.68 | 15.74 | 463,624 | +1.35% |
| 2026-06-23 | 15.29 | 15.6 | 15.28 | 15.53 | 297,836 | +2.10% |
| 2026-06-22 | 15.25 | 15.43 | 15.155 | 15.21 | 386,315 | -0.85% |
| 2026-06-18 | 15 | 15.36 | 15 | 15.34 | 646,852 | +3.16% |
| 2026-06-17 | 15.59 | 15.79 | 14.72 | 14.87 | 406,041 | -5.23% |
| 2026-06-16 | 15.83 | 16.065 | 15.345 | 15.69 | 350,709 | +0.00% |
| 2026-06-15 | 15.91 | 15.965 | 15.535 | 15.69 | 317,945 | -0.76% |
| 2026-06-12 | 16.11 | 16.29 | 15.78 | 15.81 | 375,755 | -1.74% |
| 2026-06-11 | 15.95 | 16.21 | 15.85 | 16.09 | 365,811 | +2.16% |
| 2026-06-10 | 15.95 | 16.07 | 15.73 | 15.75 | 267,585 | -0.51% |
| 2026-06-09 | 15.82 | 16.32 | 15.765 | 15.83 | 478,161 | +1.21% |
| 2026-06-08 | 15.49 | 15.8 | 15.47 | 15.64 | 258,577 | +1.03% |
| 2026-06-05 | 15.16 | 15.54 | 15.16 | 15.48 | 290,781 | +1.84% |
| 2026-06-04 | 15.16 | 15.41 | 15.015 | 15.2 | 397,203 | +2.15% |
| 2026-06-03 | 14.99 | 15.14 | 14.88 | 14.88 | 301,377 | -1.46% |
| 2026-06-02 | 14.69 | 15.265 | 14.69 | 15.1 | 335,672 | +2.79% |
| 2026-06-01 | 14.89 | 15.09 | 14.57 | 14.69 | 418,028 | -1.87% |
| 2026-05-29 | 14.99 | 15.12 | 14.92 | 14.97 | 360,260 | -1.19% |
| 2026-05-28 | 14.91 | 15.24 | 14.87 | 15.15 | 284,903 | +1.13% |
| 2026-05-27 | 14.85 | 15.104 | 14.77 | 14.98 | 266,932 | +1.97% |
| 2026-05-26 | 14.65 | 14.76 | 14.57 | 14.69 | 277,580 | +0.20% |
| 2026-05-22 | 14.49 | 14.76 | 14.41 | 14.66 | 288,440 | +1.38% |
| 2026-05-21 | 14.49 | 14.53 | 14.204 | 14.46 | 240,091 | -1.36% |
| 2026-05-20 | 14.29 | 14.68 | 14.133 | 14.66 | 220,434 | +3.09% |
| 2026-05-19 | 14.31 | 14.43 | 14.17 | 14.22 | 367,526 | -1.39% |
| 2026-05-18 | 14.34 | 14.65 | 14.34 | 14.42 | 254,317 | +1.76% |
| 2026-05-15 | 14.47 | 14.47 | 14.16 | 14.17 | 261,751 | -3.01% |
| 2026-05-14 | 14.78 | 14.96 | 14.61 | 14.61 | 350,824 | -0.75% |
| 2026-05-13 | 15.2 | 15.3 | 14.59 | 14.72 | 299,869 | -3.35% |