Want to see SAFE full AI Analyst Report?
Safehold (SAFE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11.44 | 11.48 | 11.12 | 11.30 | 11.30 | -0.35% | 918,073 | 1.76 |
| Oct 29, 2026 | 11.13 | 11.40 | 11.03 | 11.34 | 11.34 | +3.37% | 1,033,504 | 2.02 |
| Oct 28, 2026 | 11.30 | 11.35 | 10.76 | 10.97 | 10.97 | -3.52% | 1,084,825 | 2.16 |
| Oct 27, 2026 | 11.15 | 11.39 | 11.03 | 11.37 | 11.37 | +1.97% | 1,975,640 | 4.16 |
| Oct 26, 2026 | 11.30 | 11.50 | 11.07 | 11.15 | 11.15 | -0.71% | 828,575 | 1.78 |
| Oct 23, 2026 | 11.38 | 11.41 | 11.17 | 11.23 | 11.23 | -0.88% | 466,335 | 1.01 |
| Oct 22, 2026 | 10.77 | 11.35 | 10.67 | 11.33 | 11.33 | +6.29% | 660,732 | 1.46 |
| Oct 21, 2026 | 11.24 | 11.27 | 10.61 | 10.66 | 10.66 | -5.16% | 692,575 | 1.55 |
| Oct 20, 2026 | 11.11 | 11.53 | 11.11 | 11.24 | 11.24 | +1.44% | 612,442 | 1.38 |
| Oct 19, 2026 | 11.35 | 11.35 | 10.94 | 11.08 | 11.08 | -2.29% | 724,180 | 1.66 |
| Oct 16, 2026 | 11.62 | 11.62 | 11.26 | 11.34 | 11.34 | -1.82% | 571,699 | 1.32 |
| Oct 15, 2026 | 11.82 | 11.93 | 11.55 | 11.55 | 11.55 | +0.00% | 709,634 | 1.67 |
| Oct 14, 2026 | 11.78 | 11.84 | 11.48 | 11.55 | 11.55 | -3.51% | 884,943 | 2.12 |
| Oct 13, 2026 | 12.21 | 12.23 | 11.93 | 11.97 | 11.97 | -0.75% | 601,086 | 1.46 |
| Oct 12, 2026 | 11.98 | 12.13 | 11.80 | 12.06 | 12.06 | +0.50% | 697,243 | 1.71 |
| Oct 09, 2026 | 12.10 | 12.20 | 11.97 | 12.00 | 12.00 | -0.83% | 478,688 | 1.19 |
| Oct 08, 2026 | 12.02 | 12.16 | 11.90 | 12.10 | 12.10 | +0.67% | 734,414 | 1.86 |
| Oct 07, 2026 | 12.09 | 12.17 | 12.02 | 12.02 | 12.02 | -0.66% | 501,804 | 1.29 |
| Oct 06, 2026 | 11.98 | 12.16 | 11.98 | 12.10 | 12.10 | +1.68% | 549,864 | 1.43 |
| Oct 05, 2026 | 12.06 | 12.09 | 11.76 | 11.90 | 11.90 | -1.33% | 855,555 | 2.27 |
| Oct 02, 2026 | 11.97 | 12.28 | 11.91 | 12.06 | 12.06 | +2.29% | 758,121 | 2.05 |
| Oct 01, 2026 | 11.75 | 11.95 | 11.60 | 11.79 | 11.79 | +0.17% | 1,080,675 | 3.02 |
| Sep 30, 2026 | 11.92 | 12.02 | 11.75 | 11.77 | 11.77 | -0.45% | 877,023 | 2.55 |
| Sep 29, 2026 | 12.21 | 12.32 | 11.90 | 12.00 | 11.82 | -1.71% | 712,085 | 2.12 |
| Sep 28, 2026 | 12.17 | 12.26 | 11.93 | 12.21 | 12.03 | -0.41% | 679,806 | 2.06 |
| Sep 25, 2026 | 12.40 | 12.49 | 12.21 | 12.26 | 12.08 | -0.97% | 550,411 | 1.68 |
| Sep 24, 2026 | 12.77 | 12.87 | 12.38 | 12.38 | 12.20 | -4.10% | 732,415 | 2.27 |
| Sep 23, 2026 | 13.42 | 13.42 | 12.88 | 12.91 | 12.72 | -4.01% | 443,411 | 1.33 |
| Sep 22, 2026 | 13.51 | 13.58 | 13.28 | 13.45 | 13.25 | +0.37% | 463,550 | 1.40 |
| Sep 21, 2026 | 13.22 | 13.54 | 13.17 | 13.40 | 13.20 | +1.98% | 574,189 | 1.74 |
| Sep 18, 2026 | 13.53 | 13.77 | 13.05 | 13.14 | 12.95 | -3.09% | 1,330,700 | 4.24 |
| Sep 17, 2026 | 13.88 | 13.88 | 13.50 | 13.56 | 13.36 | -1.89% | 528,771 | 1.70 |
| Sep 16, 2026 | 13.81 | 13.97 | 13.73 | 13.82 | 13.62 | +0.29% | 617,900 | 2.05 |
| Sep 15, 2026 | 13.90 | 13.90 | 13.69 | 13.78 | 13.58 | -0.51% | 562,387 | 1.86 |
| Sep 14, 2026 | 13.88 | 14.07 | 13.77 | 13.85 | 13.65 | -1.29% | 518,180 | 1.72 |
| Sep 11, 2026 | 14.52 | 14.52 | 13.99 | 14.03 | 13.82 | -2.30% | 497,400 | 1.66 |
| Sep 10, 2026 | 14.54 | 14.57 | 14.24 | 14.36 | 14.15 | -1.78% | 302,839 | 1.01 |
| Sep 09, 2026 | 14.71 | 14.71 | 14.45 | 14.62 | 14.40 | -0.48% | 369,865 | 1.24 |
| Sep 08, 2026 | 15.13 | 15.27 | 14.45 | 14.69 | 14.47 | -2.84% | 415,684 | 1.39 |
| Sep 07, 2026 | 15.03 | 15.36 | 15.00 | 15.12 | 14.90 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 15.03 | 15.36 | 15.00 | 15.12 | 14.90 | +0.40% | 254,659 | 0.83 |
| Sep 03, 2026 | 15.52 | 15.52 | 15.05 | 15.06 | 14.84 | -1.51% | 225,782 | 0.74 |
| Sep 02, 2026 | 15.31 | 15.45 | 15.15 | 15.29 | 15.06 | +0.59% | 256,652 | 0.83 |
| Sep 01, 2026 | 15.06 | 15.31 | 15.06 | 15.20 | 14.98 | +0.40% | 253,337 | 0.82 |
| Aug 31, 2026 | 15.25 | 15.25 | 15.04 | 15.14 | 14.92 | -1.50% | 414,217 | 1.35 |
| Aug 28, 2026 | 15.41 | 15.58 | 15.32 | 15.37 | 15.14 | +0.13% | 276,634 | 0.90 |
| Aug 27, 2026 | 15.24 | 15.43 | 15.24 | 15.35 | 15.12 | +0.00% | 217,669 | 0.70 |
| Aug 26, 2026 | 15.50 | 15.63 | 15.35 | 15.35 | 15.12 | -0.90% | 210,941 | 0.67 |
| Aug 25, 2026 | 15.56 | 15.57 | 15.38 | 15.49 | 15.26 | -0.25% | 172,802 | 0.55 |
| Aug 24, 2026 | 15.37 | 15.68 | 15.34 | 15.53 | 15.30 | +1.04% | 242,804 | 0.77 |