Safehold Inc (SAFE) Historical Stock Data
18.74 ↑0.53 (2.91%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SAFE is down -0.07% a day on average. There have been 14 days where Safehold Inc closed green and 16 days where SAFE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 18.34 | 18.74 | ↑$0.40 (2.18%) | 18.27 | 18.75 | 244.43K |
| 2024-04-26 | 18.42 | 18.21 | ↓$0.21 (-1.14%) | 18.18 | 18.68 | 232.56K |
| 2024-04-25 | 18.74 | 18.39 | ↓$0.35 (-1.87%) | 18.33 | 18.74 | 235.23K |
| 2024-04-24 | 18.92 | 19.02 | ↑$0.10 (0.53%) | 18.77 | 19.03 | 208.27K |
| 2024-04-23 | 19.14 | 19.13 | ↓$0.01 (-0.05%) | 19.10 | 19.47 | 159.79K |
| 2024-04-22 | 19.16 | 19.14 | ↓$0.02 (-0.10%) | 18.82 | 19.24 | 379.74K |
| 2024-04-19 | 18.47 | 18.96 | ↑$0.49 (2.65%) | 18.47 | 19.10 | 467.44K |
| 2024-04-18 | 18.33 | 18.54 | ↑$0.21 (1.15%) | 18.17 | 18.70 | 437.80K |
| 2024-04-17 | 18.21 | 18.26 | ↑$0.05 (0.27%) | 18.12 | 18.57 | 469.73K |
| 2024-04-16 | 18.35 | 18.09 | ↓$0.26 (-1.42%) | 17.91 | 18.35 | 417.48K |
| 2024-04-15 | 19.16 | 18.50 | ↓$0.66 (-3.44%) | 18.29 | 19.27 | 415.87K |
| 2024-04-12 | 19.20 | 19.08 | ↓$0.12 (-0.63%) | 18.88 | 19.30 | 456.30K |
| 2024-04-11 | 19.55 | 19.31 | ↓$0.24 (-1.23%) | 19.07 | 19.60 | 621.94K |
| 2024-04-10 | 20.00 | 19.52 | ↓$0.48 (-2.40%) | 19.37 | 20.18 | 511.68K |
| 2024-04-09 | 20.02 | 21.05 | ↑$1.03 (5.14%) | 20.02 | 21.05 | 295.76K |
| 2024-04-08 | 20.15 | 19.99 | ↓$0.16 (-0.79%) | 19.86 | 20.26 | 162.89K |
| 2024-04-05 | 19.66 | 19.93 | ↑$0.27 (1.37%) | 19.41 | 19.97 | 457.81K |
| 2024-04-04 | 20.27 | 19.64 | ↓$0.63 (-3.11%) | 19.54 | 20.50 | 184.98K |
| 2024-04-03 | 19.36 | 19.92 | ↑$0.56 (2.89%) | 19.26 | 19.97 | 374.12K |
| 2024-04-02 | 19.79 | 19.47 | ↓$0.32 (-1.62%) | 19.14 | 19.79 | 538.66K |
| 2024-04-01 | 20.62 | 20.10 | ↓$0.52 (-2.52%) | 19.94 | 20.62 | 271.32K |
| 2024-03-28 | 20.35 | 20.60 | ↑$0.25 (1.23%) | 20.33 | 20.78 | 372.40K |
| 2024-03-27 | 19.99 | 20.18 | ↑$0.19 (0.95%) | 19.93 | 20.23 | 326.11K |
| 2024-03-26 | 20.61 | 19.85 | ↓$0.76 (-3.69%) | 19.82 | 20.61 | 281.01K |
| 2024-03-25 | 20.61 | 20.32 | ↓$0.29 (-1.41%) | 20.31 | 20.90 | 244.35K |
| 2024-03-22 | 21.16 | 20.63 | ↓$0.53 (-2.50%) | 20.47 | 21.16 | 267.25K |
| 2024-03-21 | 20.93 | 21.09 | ↑$0.16 (0.76%) | 20.92 | 21.83 | 497.12K |
| 2024-03-20 | 19.78 | 20.80 | ↑$1.02 (5.16%) | 19.78 | 20.95 | 544.91K |
| 2024-03-19 | 19.77 | 19.96 | ↑$0.19 (0.96%) | 19.54 | 20.17 | 639.56K |
| 2024-03-18 | 19.64 | 19.76 | ↑$0.12 (0.61%) | 19.50 | 20.03 | 420.18K |
Create an account or log in to view more rows.
$SAFE time to short this
$SAFE Time to buy here
$SAFE I'm not afraid.
I'm long
And I'm strong..........
$SAFE HOLDING LONG AND STRONG!!!
$SAFE nearing a decent swing entry point
$SAFE good place to average up
$SAFE green is good
$SAFE great sale!!!! Buy buy buy
$SAFE Growth/Value
$SAFE She's gettin' ready to...