Safehold Inc.SAFENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $15.03 | $15.11 | $14.90 | $14.98 | 436,800 |
| 1/15/2026 | $14.99 | $15.25 | $14.78 | $15.06 | 296,411 |
| 1/14/2026 | $14.56 | $14.95 | $14.56 | $14.91 | 266,800 |
| 1/13/2026 | $15.05 | $15.09 | $14.53 | $14.63 | 273,800 |
| 1/12/2026 | $14.90 | $15.12 | $14.67 | $14.98 | 293,001 |
| 1/9/2026 | $14.67 | $14.91 | $14.42 | $14.87 | 324,214 |
| 1/8/2026 | $14.12 | $14.81 | $14.12 | $14.65 | 695,125 |
| 1/7/2026 | $14.39 | $14.78 | $14.32 | $14.39 | 1.25M |
| 1/6/2026 | $13.81 | $14.34 | $13.73 | $14.30 | 821,758 |
| 1/5/2026 | $13.49 | $13.97 | $13.46 | $13.89 | 465,300 |
| 1/2/2026 | $13.62 | $13.71 | $13.43 | $13.63 | 347,300 |
| 12/31/2025 | $13.64 | $13.73 | $13.53 | $13.69 | 473,255 |
| 12/30/2025 | $13.56 | $13.66 | $13.49 | $13.60 | 548,500 |
| 12/29/2025 | $13.57 | $13.83 | $13.56 | $13.76 | 432,200 |
| 12/26/2025 | $13.55 | $13.72 | $13.41 | $13.53 | 350,225 |
| 12/24/2025 | $13.43 | $13.68 | $13.43 | $13.66 | 152,119 |
| 12/23/2025 | $13.54 | $13.75 | $13.36 | $13.37 | 357,241 |
| 12/22/2025 | $13.72 | $13.84 | $13.54 | $13.67 | 438,234 |
| 12/19/2025 | $13.58 | $13.77 | $13.46 | $13.70 | 1.66M |
| 12/18/2025 | $13.87 | $13.90 | $13.61 | $13.62 | 465,744 |
| 12/17/2025 | $13.57 | $13.87 | $13.57 | $13.77 | 372,413 |
| 12/16/2025 | $13.79 | $13.80 | $13.44 | $13.62 | 405,800 |
| 12/15/2025 | $14.19 | $14.22 | $13.58 | $13.81 | 515,442 |
| 12/12/2025 | $13.93 | $14.17 | $13.92 | $14.10 | 483,400 |
| 12/11/2025 | $13.96 | $14.13 | $13.89 | $14.01 | 463,815 |
| 12/10/2025 | $13.73 | $13.98 | $13.65 | $13.87 | 363,247 |
| 12/9/2025 | $13.53 | $13.80 | $13.51 | $13.79 | 340,745 |
| 12/8/2025 | $13.59 | $13.59 | $13.24 | $13.49 | 458,200 |
| 12/5/2025 | $13.47 | $13.87 | $13.37 | $13.45 | 416,836 |
| 12/4/2025 | $13.61 | $13.73 | $13.29 | $13.38 | 314,300 |
| 12/3/2025 | $13.47 | $13.75 | $13.41 | $13.67 | 369,721 |
| 12/2/2025 | $13.56 | $13.57 | $13.22 | $13.46 | 668,425 |
| 12/1/2025 | $13.75 | $13.84 | $13.42 | $13.45 | 444,209 |
| 11/28/2025 | $14.03 | $14.08 | $13.78 | $13.87 | 159,800 |
| 11/26/2025 | $13.94 | $14.35 | $13.94 | $14.04 | 548,900 |
| 11/25/2025 | $13.64 | $14.32 | $13.58 | $14.02 | 422,800 |
| 11/24/2025 | $13.34 | $13.56 | $13.16 | $13.49 | 568,546 |
| 11/21/2025 | $12.89 | $13.37 | $12.76 | $13.27 | 419,313 |
| 11/20/2025 | $13.06 | $13.13 | $12.76 | $12.76 | 368,400 |
| 11/19/2025 | $13.16 | $13.18 | $12.92 | $12.98 | 424,732 |
| 11/18/2025 | $13.22 | $13.38 | $13.12 | $13.18 | 320,300 |
| 11/17/2025 | $13.50 | $13.60 | $13.18 | $13.23 | 374,800 |
| 11/14/2025 | $13.44 | $13.46 | $13.13 | $13.41 | 439,028 |
| 11/13/2025 | $13.27 | $13.53 | $13.17 | $13.43 | 483,333 |
| 11/12/2025 | $13.75 | $13.78 | $13.32 | $13.32 | 576,005 |
| 11/11/2025 | $13.44 | $13.77 | $13.28 | $13.75 | 401,800 |
| 11/10/2025 | $13.28 | $13.55 | $13.12 | $13.32 | 537,937 |
| 11/7/2025 | $13.10 | $13.41 | $12.94 | $13.28 | 815,900 |
| 11/6/2025 | $14.53 | $14.70 | $12.83 | $12.84 | 535,200 |
| 11/5/2025 | $14.64 | $14.71 | $14.32 | $14.38 | 730,161 |
| 11/4/2025 | $14.46 | $14.54 | $14.31 | $14.47 | 285,645 |
| 11/3/2025 | $14.28 | $14.50 | $13.88 | $14.48 | 983,004 |
| 10/31/2025 | $14.17 | $14.55 | $14.06 | $14.43 | 696,333 |
| 10/30/2025 | $14.51 | $14.63 | $14.14 | $14.26 | 502,700 |
| 10/29/2025 | $15.50 | $15.50 | $14.52 | $14.56 | 521,000 |
| 10/28/2025 | $15.73 | $15.73 | $15.33 | $15.63 | 242,600 |
| 10/27/2025 | $15.73 | $15.84 | $15.48 | $15.81 | 245,835 |
| 10/24/2025 | $15.61 | $15.75 | $15.30 | $15.74 | 268,108 |
| 10/23/2025 | $15.80 | $15.85 | $15.47 | $15.53 | 279,000 |
| 10/22/2025 | $15.74 | $15.85 | $15.62 | $15.84 | 184,407 |
| 10/21/2025 | $15.54 | $15.76 | $15.52 | $15.63 | 196,808 |
| 10/20/2025 | $15.43 | $15.69 | $15.37 | $15.54 | 184,900 |