5 DAY PERFORMANCE
-0.26%
1 MONTH PERFORMANCE
+4.27%
3 MONTH PERFORMANCE
+18.51%
6 MONTH PERFORMANCE
+2.16%
YEAR-TO-DATE PERFORMANCE
+14.10%
1 YEAR PERFORMANCE
-8.81%
Safehold Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $15.76 | $15.63 (-0.82%) | $16.09 | $15.53 | 314.99 K | $1.12 B |
| 02/17/2026 | $15.83 | $16.11 (1.77%) | $16.13 | $15.66 | 288.02 K | $1.16 B |
| 02/13/2026 | $14.91 | $15.66 (5.03%) | $15.84 | $14.85 | 405.40 K | $1.12 B |
| 02/12/2026 | $15.39 | $14.84 (-3.57%) | $15.39 | $14.43 | 382.10 K | $1.06 B |
| 02/11/2026 | $15.43 | $15.05 (-2.46%) | $15.43 | $14.95 | 331.80 K | $1.08 B |
| 02/10/2026 | $15.21 | $15.46 (1.64%) | $15.59 | $15.11 | 486.10 K | $1.11 B |
| 02/09/2026 | $14.99 | $15.10 (0.73%) | $15.15 | $14.70 | 281.05 K | $1.08 B |
| 02/06/2026 | $14.80 | $15.07 (1.82%) | $15.15 | $14.80 | 393.70 K | $1.08 B |
| 02/05/2026 | $14.68 | $14.80 (0.82%) | $14.92 | $14.42 | 604.00 K | $1.06 B |
| 02/04/2026 | $14.27 | $14.57 (2.1%) | $14.64 | $14.23 | 301.70 K | $1.05 B |
| 02/03/2026 | $14.14 | $14.11 (-0.21%) | $14.48 | $13.90 | 308.70 K | $1.01 B |
| 02/02/2026 | $14.02 | $14.16 (1%) | $14.48 | $13.85 | 483.80 K | $1.02 B |
| 01/30/2026 | $13.93 | $14.11 (1.29%) | $14.15 | $13.74 | 379.10 K | $1.01 B |
| 01/29/2026 | $13.79 | $13.96 (1.23%) | $14.02 | $13.71 | 392.80 K | $1.00 B |
| 01/28/2026 | $13.95 | $13.67 (-2.01%) | $14.08 | $13.64 | 343.92 K | $980.90 M |
| 01/27/2026 | $13.94 | $13.95 (0.07%) | $14.04 | $13.84 | 323.80 K | $1.00 B |
| 01/26/2026 | $14.22 | $14.01 (-1.48%) | $14.24 | $13.84 | 277.80 K | $1.01 B |
| 01/23/2026 | $14.42 | $14.12 (-2.08%) | $14.83 | $14.04 | 492.62 K | $1.01 B |
| 01/22/2026 | $15.02 | $14.98 (-0.27%) | $15.31 | $14.90 | 291.76 K | $1.07 B |
| 01/21/2026 | $14.93 | $14.98 (0.33%) | $15.08 | $14.86 | 395.75 K | $1.07 B |
| 01/20/2026 | $14.73 | $14.88 (1.02%) | $14.91 | $14.51 | 374.34 K | $1.07 B |
| 01/16/2026 | $15.03 | $14.98 (-0.33%) | $15.11 | $14.90 | 436.80 K | $1.07 B |
| 01/15/2026 | $14.99 | $15.06 (0.47%) | $15.25 | $14.78 | 296.41 K | $1.08 B |
| 01/14/2026 | $14.56 | $14.91 (2.4%) | $14.95 | $14.56 | 266.80 K | $1.07 B |
| 01/13/2026 | $15.05 | $14.63 (-2.79%) | $15.09 | $14.53 | 273.80 K | $1.05 B |
| 01/12/2026 | $14.90 | $14.98 (0.54%) | $15.12 | $14.67 | 293.00 K | $1.07 B |
| 01/09/2026 | $14.67 | $14.87 (1.36%) | $14.91 | $14.42 | 324.21 K | $1.07 B |
| 01/08/2026 | $14.12 | $14.65 (3.75%) | $14.81 | $14.12 | 695.13 K | $1.05 B |
| 01/07/2026 | $14.39 | $14.39 (0%) | $14.78 | $14.32 | 1.25 M | $1.03 B |
| 01/06/2026 | $13.81 | $14.30 (3.55%) | $14.34 | $13.73 | 821.76 K | $1.03 B |
| 01/05/2026 | $13.49 | $13.89 (2.97%) | $13.97 | $13.46 | 465.30 K | $996.69 M |
| 01/02/2026 | $13.62 | $13.63 (0.07%) | $13.71 | $13.43 | 347.30 K | $978.03 M |
| 12/31/2025 | $13.64 | $13.69 (0.37%) | $13.73 | $13.53 | 473.26 K | $982.34 M |
| 12/30/2025 | $13.56 | $13.60 (0.29%) | $13.66 | $13.49 | 548.50 K | $975.88 M |
| 12/29/2025 | $13.57 | $13.76 (1.4%) | $13.83 | $13.56 | 432.20 K | $987.36 M |
| 12/26/2025 | $13.55 | $13.53 (-0.15%) | $13.72 | $13.41 | 350.23 K | $970.86 M |
| 12/24/2025 | $13.43 | $13.66 (1.71%) | $13.68 | $13.43 | 152.12 K | $980.19 M |
| 12/23/2025 | $13.54 | $13.37 (-1.26%) | $13.75 | $13.36 | 357.24 K | $959.38 M |
| 12/22/2025 | $13.72 | $13.67 (-0.36%) | $13.84 | $13.54 | 438.23 K | $980.90 M |
| 12/19/2025 | $13.58 | $13.70 (0.88%) | $13.77 | $13.46 | 1.66 M | $983.06 M |
| 12/18/2025 | $13.87 | $13.62 (-1.8%) | $13.90 | $13.61 | 465.74 K | $977.32 M |
| 12/17/2025 | $13.57 | $13.77 (1.47%) | $13.87 | $13.57 | 372.41 K | $988.08 M |
| 12/16/2025 | $13.79 | $13.62 (-1.23%) | $13.80 | $13.44 | 405.80 K | $977.32 M |
| 12/15/2025 | $14.19 | $13.81 (-2.68%) | $14.22 | $13.58 | 515.44 K | $990.95 M |
| 12/12/2025 | $13.93 | $14.10 (1.22%) | $14.17 | $13.92 | 483.40 K | $1.01 B |
| 12/11/2025 | $13.96 | $14.01 (0.36%) | $14.13 | $13.89 | 463.82 K | $1.01 B |
| 12/10/2025 | $13.73 | $13.87 (1.02%) | $13.98 | $13.65 | 363.25 K | $995.26 M |
| 12/09/2025 | $13.53 | $13.79 (1.92%) | $13.80 | $13.51 | 340.75 K | $989.52 M |
| 12/08/2025 | $13.59 | $13.49 (-0.74%) | $13.59 | $13.24 | 458.20 K | $967.99 M |
| 12/05/2025 | $13.47 | $13.45 (-0.15%) | $13.87 | $13.37 | 416.84 K | $965.12 M |
| 12/04/2025 | $13.61 | $13.38 (-1.69%) | $13.73 | $13.29 | 314.30 K | $960.10 M |
| 12/03/2025 | $13.47 | $13.67 (1.48%) | $13.75 | $13.41 | 369.72 K | $980.90 M |
| 12/02/2025 | $13.56 | $13.46 (-0.74%) | $13.57 | $13.22 | 668.43 K | $965.84 M |
| 12/01/2025 | $13.75 | $13.45 (-2.18%) | $13.84 | $13.42 | 444.21 K | $965.12 M |
| 11/28/2025 | $14.03 | $13.87 (-1.14%) | $14.08 | $13.78 | 159.80 K | $995.26 M |
| 11/26/2025 | $13.94 | $14.04 (0.72%) | $14.35 | $13.94 | 548.90 K | $1.01 B |
| 11/25/2025 | $13.64 | $14.02 (2.79%) | $14.32 | $13.58 | 422.80 K | $1.01 B |
| 11/24/2025 | $13.34 | $13.49 (1.12%) | $13.56 | $13.16 | 568.55 K | $967.99 M |
| 11/21/2025 | $12.89 | $13.27 (2.95%) | $13.37 | $12.76 | 419.31 K | $952.20 M |
| 11/20/2025 | $13.06 | $12.76 (-2.3%) | $13.13 | $12.76 | 368.40 K | $915.61 M |
| 11/19/2025 | $13.16 | $12.98 (-1.37%) | $13.18 | $12.92 | 424.73 K | $931.39 M |
| 11/18/2025 | $13.22 | $13.18 (-0.3%) | $13.38 | $13.12 | 320.30 K | $945.74 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
