MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SAFE — Safehold Inc.
NYSESafehold Inc.
$12.10
+0.08(+0.67%)
- O
- 12.02
- H
- 12.16
- L
- 11.90
- V
- 726.92K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$12.10
Period Return-21.63%
Period High$17.45
Period Low$11.60
Avg Daily Volume393.0K
Total Trading Days365
SAFE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $12.02 | $12.16 | $11.90 | $12.10 | +$0.08 | +0.67% | 726,923 | $12.08 | $11.90 $12.16 |
| Oct 7, 2026 | $12.09 | $12.17 | $12.02 | $12.02 | $-0.08 | -0.66% | 501,804 | $12.08 | $12.02 $12.17 |
| Oct 6, 2026 | $11.98 | $12.16 | $11.98 | $12.10 | +$0.20 | +1.68% | 549,865 | $12.09 | $11.98 $12.16 |
| Oct 5, 2026 | $12.06 | $12.09 | $11.76 | $11.90 | $-0.16 | -1.33% | 855,562 | $11.94 | $11.76 $12.09 |
| Oct 2, 2026 | $11.97 | $12.28 | $11.91 | $12.06 | +$0.27 | +2.29% | 758,121 | $12.13 | $11.91 $12.28 |
| Oct 1, 2026 | $11.75 | $11.95 | $11.60 | $11.79 | +$0.02 | +0.17% | 1,080,678 | $11.79 | $11.60 $11.95 |
| Sep 30, 2026 | $11.92 | $12.02 | $11.75 | $11.77 | $-0.23 | -1.92% | 877,023 | $11.88 | $11.75 $12.02 |
| Sep 29, 2026 | $12.21 | $12.32 | $11.90 | $12.00 | $-0.21 | -1.72% | 712,086 | $12.01 | $11.90 $12.32 |
| Sep 28, 2026 | $12.17 | $12.26 | $11.93 | $12.21 | $-0.05 | -0.41% | 679,806 | $12.13 | $11.93 $12.26 |
| Sep 25, 2026 | $12.40 | $12.49 | $12.21 | $12.26 | $-0.12 | -0.97% | 550,412 | $12.29 | $12.21 $12.49 |
| Sep 24, 2026 | $12.77 | $12.87 | $12.38 | $12.38 | $-0.53 | -4.11% | 732,416 | $12.54 | $12.38 $12.87 |
| Sep 23, 2026 | $13.42 | $13.42 | $12.88 | $12.91 | $-0.54 | -4.01% | 443,412 | $12.96 | $12.88 $13.42 |
| Sep 22, 2026 | $13.51 | $13.58 | $13.28 | $13.45 | +$0.05 | +0.37% | 463,551 | $13.47 | $13.28 $13.58 |
| Sep 21, 2026 | $13.22 | $13.54 | $13.17 | $13.40 | +$0.26 | +1.98% | 574,190 | $13.44 | $13.17 $13.54 |
| Sep 18, 2026 | $13.53 | $13.77 | $13.05 | $13.14 | $-0.42 | -3.10% | 1,330,701 | $13.17 | $13.05 $13.77 |
| Sep 17, 2026 | $13.88 | $13.88 | $13.50 | $13.56 | $-0.26 | -1.88% | 528,772 | $13.61 | $13.50 $13.88 |
| Sep 16, 2026 | $13.81 | $13.97 | $13.73 | $13.82 | +$0.04 | +0.29% | 617,901 | $13.84 | $13.73 $13.97 |
| Sep 15, 2026 | $13.90 | $13.90 | $13.69 | $13.78 | $-0.07 | -0.51% | 549,467 | $13.78 | $13.69 $13.90 |
| Sep 14, 2026 | $13.88 | $14.07 | $13.77 | $13.85 | $-0.18 | -1.28% | 510,864 | $13.88 | $13.77 $14.07 |
| Sep 11, 2026 | $14.52 | $14.52 | $13.99 | $14.03 | $-0.33 | -2.30% | 501,101 | $14.11 | $13.99 $14.52 |
| Sep 10, 2026 | $14.54 | $14.57 | $14.24 | $14.36 | $-0.26 | -1.78% | 302,840 | $14.35 | $14.24 $14.57 |
| Sep 9, 2026 | $14.71 | $14.71 | $14.45 | $14.62 | $-0.07 | -0.48% | 369,866 | $14.57 | $14.45 $14.71 |
| Sep 8, 2026 | $15.13 | $15.27 | $14.45 | $14.69 | $-0.43 | -2.84% | 415,685 | $14.66 | $14.45 $15.27 |
| Sep 4, 2026 | $15.03 | $15.36 | $15.00 | $15.12 | +$0.06 | +0.40% | 254,659 | $15.18 | $15.00 $15.36 |
| Sep 3, 2026 | $15.52 | $15.52 | $15.05 | $15.06 | $-0.23 | -1.50% | 225,783 | $15.16 | $15.05 $15.52 |
| Sep 2, 2026 | $15.31 | $15.45 | $15.15 | $15.29 | +$0.09 | +0.59% | 247,870 | $15.32 | $15.15 $15.45 |
| Sep 1, 2026 | $15.06 | $15.31 | $15.06 | $15.20 | +$0.06 | +0.40% | 253,338 | $15.20 | $15.06 $15.31 |
| Aug 31, 2026 | $15.25 | $15.25 | $15.04 | $15.14 | $-0.23 | -1.50% | 414,217 | $15.14 | $15.04 $15.25 |
| Aug 28, 2026 | $15.41 | $15.58 | $15.32 | $15.37 | +$0.02 | +0.13% | 276,634 | $15.39 | $15.32 $15.58 |
| Aug 27, 2026 | $15.24 | $15.43 | $15.24 | $15.35 | +$0.00 | +0.00% | 217,669 | $15.36 | $15.24 $15.43 |