Safehold Inc. New Common Stock (SAFE)

11.83
+0.06 (0.47%)
NYSE · Last Trade: Oct 1st, 2:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Safehold Inc. New Common Stock (SAFE)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202611.9212.0211.7511.77877,02011.77
9/29/202612.2112.3211.8912.00712,08411.82
9/28/202612.1712.2611.9312.21679,80412.03
9/25/202612.4012.4912.2112.26550,41212.08
9/24/202612.7712.8712.3812.38732,31312.20
9/23/202613.4213.4212.8812.91443,46912.72
9/22/202613.5113.5813.2813.45463,54913.25
9/21/202613.2213.5413.1713.40574,18813.20
9/18/202613.5313.7713.0513.141,330,70112.95
9/17/202613.8813.8813.5013.56528,77013.36
9/16/202613.8113.9713.7313.82617,89913.62
9/15/202613.9013.9013.6913.78562,38613.58
9/14/202613.8814.0713.7713.85518,17913.65
9/11/202614.5214.5213.9914.03501,10013.82
9/10/202614.5414.5714.2414.36302,83714.15
9/09/202614.7114.7114.4514.62369,86514.40
9/08/202615.1315.2714.4514.69415,68214.47
9/04/202615.0315.3615.0015.12254,65914.90
9/03/202615.5215.5215.0515.06225,78114.84
9/02/202615.3115.4515.1515.29256,64915.06
9/01/202615.0615.3115.0615.20253,33714.98
8/31/202615.2515.2515.0415.14414,21614.92
8/28/202615.4115.5815.3215.37276,63415.14
8/27/202615.2415.4315.2415.35217,66915.12
8/26/202615.5015.6315.3515.35210,94015.12
8/25/202615.5615.5715.3815.49172,80215.26
8/24/202615.3715.6815.3415.53242,80515.30
8/21/202615.3915.5215.2115.37223,04915.14
8/20/202615.0615.4415.0515.37219,39615.14
8/19/202614.9515.2114.9415.20343,42614.98
8/18/202615.0315.0514.7914.80221,06414.58
8/17/202615.2015.2214.8714.98341,11914.76
8/14/202615.4515.6115.2115.25234,26015.03
8/13/202615.4215.7215.3815.47190,00315.24
8/12/202615.4315.5415.1915.34234,47115.11
8/11/202615.5215.7015.2915.30265,30615.07
8/10/202616.1216.2315.4315.46317,24415.23
8/07/202615.9816.3515.9816.29259,30516.05
8/06/202616.3416.3415.9815.99287,65915.75
8/05/202616.3616.4315.9916.19264,68015.95
8/04/202616.2616.4816.1616.41297,44516.17
8/03/202616.3316.6015.9216.45396,76216.21
7/31/202616.4816.6816.0716.18403,43915.94
7/30/202616.3616.3615.7315.84300,19215.61
7/29/202616.6516.7916.3016.35179,22616.11
7/28/202616.8216.9416.6516.65219,32216.40
7/27/202616.6016.8216.5916.66248,74816.41
7/24/202616.3016.6416.1916.56241,67716.32
7/23/202616.4516.6415.8716.06426,49615.82
7/22/202616.6516.7216.4716.66219,96516.41
7/21/202616.3416.7216.3416.71335,63216.46
7/20/202617.0517.1016.3416.39333,05516.15
7/17/202617.1417.4516.8917.10360,76416.85
7/16/202616.7217.2216.7217.17299,02016.92
7/15/202616.4116.8916.4116.61312,83416.36
7/14/202616.4616.5316.2516.44187,66916.20
7/13/202616.1616.5016.1616.35284,40216.11
7/10/202616.4316.5215.8916.11199,75015.87
7/09/202616.0316.4015.9616.32244,87616.08
7/08/202615.9116.1115.8515.96266,93015.72
7/07/202616.0716.3115.9616.04367,73715.80
7/06/202616.4516.5615.9515.96300,67115.72
7/02/202615.8016.4015.8016.39249,79516.15
7/01/202615.7415.8615.6415.65284,61415.42