Safehold Inc (SAFE) Historical Stock Data
18.31 ↑0.22 (1.22%)
As of April 17, 2024, 3:38pm EST.
Historical Data
In the past 30 trading days, SAFE is down -0.29% a day on average. There have been 11 days where Safehold Inc closed green and 19 days where SAFE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 19.59 | 19.68 | ↑$0.09 (0.46%) | 19.49 | 20.06 | 785.79K |
2024-03-14 | 20.18 | 19.86 | ↓$0.32 (-1.59%) | 19.62 | 20.19 | 261.96K |
2024-03-13 | 20.39 | 20.26 | ↓$0.13 (-0.64%) | 20.19 | 20.52 | 175.11K |
2024-03-12 | 20.68 | 20.43 | ↓$0.25 (-1.21%) | 20.19 | 20.68 | 179.08K |
2024-03-11 | 21.13 | 20.83 | ↓$0.30 (-1.42%) | 20.77 | 21.27 | 141.79K |
2024-03-08 | 20.75 | 21.18 | ↑$0.43 (2.07%) | 20.50 | 21.41 | 468.84K |
2024-03-07 | 20.37 | 20.35 | ↓$0.02 (-0.10%) | 20.04 | 20.55 | 291.27K |
2024-03-06 | 20.49 | 20.47 | ↓$0.02 (-0.10%) | 20.24 | 20.68 | 148.10K |
2024-03-05 | 20.40 | 20.30 | ↓$0.10 (-0.49%) | 20.25 | 21.05 | 408.45K |
Create an account or log in to view more rows.
$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...
$SAFE Looking for this cup to breakout.
$SAFE Let’s goooo