NYSE:SAFE | Historical Stock Price | Safehold Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1989-11-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.04$13.20$34.59$90.63$237.42$621.971989-11-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$39.67$128.54177,973——
2012-12-28$38.84$125.8689,120——
2012-12-27$39.09$126.65120,675——
2012-12-26$40.16$130.12152,436——
2012-12-24$38.89$126.0135,438——
2012-12-21$39.04$126.49257,211——
2012-12-20$40.21$130.27119,114——
2012-12-19$39.91$129.33171,563——
2012-12-18$39.48$127.91198,702——
2012-12-17$39.18$126.96202,851——
2012-12-14$38.65$125.23414,434——
2012-12-13$37.72$122.23155,333——
2012-12-12$37.58$121.7698,139——
2012-12-11$38.36$124.28267,277——
2012-12-10$37.33$120.9762,105——
2012-12-07$37.38$121.1367,713——
2012-12-06$37.29$120.8196,413——
2012-12-05$37.04$120.02105,391——
2012-12-04$37.48$121.44325,027——
2012-12-03$37.24$120.6566,583——
2012-11-30$37.24$120.65157,490——
2012-11-29$37.97$123.02186,190——
2012-11-28$37.77$122.39131,995——
2012-11-27$37.72$122.23160,428——
2012-11-26$37.43$121.28180,356——
2012-11-23$38.11$123.4982,484——
2012-11-21$37.68$122.07218,896——
2012-11-20$36.95$119.71322,130——
2012-11-19$36.85$119.39316,912——
2012-11-16$36.80$119.23265,346——
2012-11-15$35.24$114.19455,522——
2012-11-14$35.73$115.76319,418——
2012-11-13$37.63$121.91201,434——
2012-11-12$38.50$124.75174,336——
2012-11-09$38.45$124.60353,583——
2012-11-08$38.45$124.601,585,832——
2012-11-07$40.21$130.27783,630——
2012-11-06$41.33$133.9063,974——
2012-11-05$41.67$135.0080,800——
2012-11-02$41.33$133.9087,867——
2012-11-01$41.96$135.95152,847——
2012-10-31$42.49$137.69176,925——
2012-10-26$40.79$132.17394,260——
2012-10-25$43.47$140.84236,872——
2012-10-24$42.59$138.0095,057——
2012-10-23$42.74$138.4795,016——
2012-10-22$42.83$138.7986,737——
2012-10-19$42.20$136.74116,012——
2012-10-18$43.08$139.58230,791——
2012-10-17$43.03$139.42746,672——
2012-10-16$41.18$133.43198,291——
2012-10-15$39.96$129.4896,968——
2012-10-12$40.74$132.01105,637——
2012-10-11$41.13$133.27122,196——
2012-10-10$40.16$130.12163,325——
2012-10-09$40.21$130.27141,302——
2012-10-08$40.16$130.12100,604——
2012-10-05$40.74$132.01319,788——
2012-10-04$40.64$131.69211,788——
2012-10-03$40.30$130.59178,692——
2012-10-02$40.11$129.96120,018——
2012-10-01$39.77$128.85163,099——
2012-09-28$40.30$130.59444,223——
2012-09-27$39.33$127.43109,828——
2012-09-26$38.26$123.96137,583——
2012-09-25$38.84$125.86194,572——
2012-09-24$39.91$129.3376,116——
2012-09-21$40.11$129.96266,805——
2012-09-20$40.35$130.7591,975——
2012-09-19$40.74$132.01163,284——
2012-09-18$40.79$132.17195,764——
2012-09-17$41.28$133.74379,037——
2012-09-14$40.40$130.90394,876——
2012-09-13$38.94$126.17233,503——
2012-09-12$37.72$122.23196,236——
2012-09-11$37.04$120.02293,882——
2012-09-10$37.14$120.34216,410——
2012-09-07$35.92$116.3998,303——
2012-09-06$35.44$114.82112,540——
2012-09-05$34.75$112.6175,602——
2012-09-04$35.00$113.4081,642——
2012-08-31$34.95$113.2449,737——
2012-08-30$34.80$112.7735,069——
2012-08-29$35.14$113.8763,070——
2012-08-28$35.19$114.0369,932——
2012-08-27$35.29$114.3468,863——
2012-08-24$34.41$111.5097,913——
2012-08-23$33.68$109.1487,024——
2012-08-22$34.17$110.72113,937——
2012-08-21$34.90$113.08134,789——
2012-08-20$35.19$114.0353,825——
2012-08-17$35.34$114.50159,319——
2012-08-16$34.75$112.61120,306——
2012-08-15$34.22$110.8784,210——
2012-08-14$33.93$109.93137,131——
2012-08-13$33.83$109.6158,016——
2012-08-10$33.29$107.8840,451——
2012-08-09$33.20$107.5656,147——
2012-08-08$32.95$106.7753,640——
2012-08-07$32.81$106.3075,006——
2012-08-06$32.95$106.7771,288——
2012-08-03$32.66$105.8392,674——
2012-08-02$31.49$102.04117,738——
2012-08-01$31.79$102.99142,144——
2012-07-31$32.71$105.98174,090——
2012-07-30$32.76$106.14110,445——
2012-07-27$32.27$104.57167,290——
2012-07-26$33.15$107.4098,529——
2012-07-25$32.81$106.3071,822——
2012-07-24$32.86$106.46119,648——
2012-07-23$33.20$107.56192,888——
2012-07-20$33.39$108.19153,299——
2012-07-19$32.27$104.5755,058——
2012-07-18$33.29$107.8854,216——
2012-07-17$33.44$108.35102,042——
2012-07-16$33.15$107.4087,415——
2012-07-13$33.10$107.2566,953——
2012-07-12$32.13$104.0975,561——
2012-07-11$32.61$105.6796,824——
2012-07-10$33.20$107.56152,313——
2012-07-09$32.03$103.78132,468——
2012-07-06$32.13$104.09202,482——
2012-07-05$32.95$106.7769,131——
2012-07-03$32.71$105.9876,526——
2012-07-02$32.52$105.35101,980——
2012-06-29$31.40$101.73123,654——
2012-06-28$30.08$97.4782,320——
2012-06-27$29.98$97.1581,354——
2012-06-26$29.60$95.8957,112——
2012-06-25$29.25$94.7973,178——
2012-06-22$29.55$95.73139,186——
2012-06-21$29.25$94.7995,406——
2012-06-20$29.60$95.8971,575——
2012-06-19$29.50$95.58164,783——
2012-06-18$28.67$92.8987,949——
2012-06-15$28.62$92.74348,200——
2012-06-14$28.62$92.74113,875——
2012-06-13$27.99$90.6997,276——
2012-06-12$28.82$93.37133,618——
2012-06-11$27.94$90.5396,906——
2012-06-08$28.43$92.1166,521——
2012-06-07$28.13$91.1690,743——
2012-06-06$28.23$91.47108,082——
2012-06-05$27.06$87.69122,566——
2012-06-04$26.77$86.7497,954——
2012-06-01$27.16$88.01195,928——
2012-05-31$27.60$89.42330,861——
2012-05-30$27.60$89.42155,888——
2012-05-29$28.13$91.16118,724——
2012-05-25$27.75$89.9080,594——
2012-05-24$28.23$91.47117,532——
2012-05-23$28.67$92.89195,784——
2012-05-22$28.57$92.58171,132——
2012-05-21$28.48$92.2690,537——
2012-05-18$27.65$89.58344,769——
2012-05-17$27.99$90.69232,948——
2012-05-16$29.01$94.00665,091——
2012-05-15$30.08$97.47352,720——
2012-05-14$30.37$98.41150,670——
2012-05-11$30.91$100.15119,176——
2012-05-10$30.81$99.8378,088——
2012-05-09$30.62$99.20113,814——
2012-05-08$30.86$99.9995,530——
2012-05-07$30.81$99.83142,842——
2012-05-04$31.54$102.20288,664——
2012-05-03$32.71$105.98420,782——
2012-05-02$32.56$105.51157,572——
2012-05-01$33.39$108.19113,156——
2012-04-30$33.68$109.14228,141——
2012-04-27$34.17$110.72193,114——
2012-04-26$35.24$114.19144,465——
2012-04-25$34.46$111.6666,686——
2012-04-24$34.41$111.5062,762——
2012-04-23$34.07$110.4085,853——
2012-04-20$34.17$110.72105,391——
2012-04-19$34.07$110.4091,934——
2012-04-18$34.32$111.19115,807——
2012-04-17$34.95$113.2485,730——
2012-04-16$34.85$112.9277,369——
2012-04-13$35.05$113.56168,194——
2012-04-12$34.71$112.45139,617——
2012-04-11$34.51$111.82124,949——
2012-04-10$34.46$111.66247,165——
2012-04-09$34.85$112.92119,340——
2012-04-05$35.29$114.3499,721——
2012-04-04$35.78$115.92108,370——
2012-04-03$36.21$117.34104,138——
2012-04-02$36.51$118.29143,110——
2012-03-30$35.29$114.34147,157——
2012-03-29$35.73$115.7693,845——
2012-03-28$35.39$114.66100,850——
2012-03-27$35.78$115.92123,675——
2012-03-26$36.85$119.3973,650——
2012-03-23$36.26$117.5077,636——
2012-03-22$35.92$116.3988,668——
2012-03-21$36.85$119.3981,888——
2012-03-20$36.95$119.71285,069——
2012-03-19$37.09$120.18202,995——
2012-03-16$35.29$114.34160,243——
2012-03-15$35.29$114.3488,093——
2012-03-14$34.46$111.66108,390——
2012-03-13$35.39$114.6690,085——
2012-03-12$33.93$109.9371,390——
2012-03-09$34.41$111.50126,202——
2012-03-08$34.12$110.5672,459——
2012-03-07$33.93$109.93106,151——
2012-03-06$32.42$105.04165,790——
2012-03-05$34.07$110.4099,371——
2012-03-02$34.80$112.77184,095——
2012-03-01$34.90$113.08349,638——
2012-02-29$34.32$111.19307,318——
2012-02-28$34.07$110.40299,983——
2012-02-27$33.88$109.77150,998——
2012-02-24$33.93$109.93126,079——
2012-02-23$34.12$110.5672,685——
2012-02-22$32.56$105.5196,146——
2012-02-21$33.83$109.6188,730——
2012-02-17$33.73$109.3088,421——
2012-02-16$34.22$110.8764,919——
2012-02-15$34.02$110.24107,897——
2012-02-14$34.12$110.5661,447——
2012-02-13$35.34$114.5095,509——
2012-02-10$33.88$109.77211,911——
2012-02-09$35.58$115.2988,504——
2012-02-08$36.07$116.8767,836——
2012-02-07$36.21$117.34178,281——
2012-02-06$36.31$117.66129,468——
2012-02-03$36.17$117.18433,355——
2012-02-02$34.41$111.50198,188——
2012-02-01$34.02$110.24324,020——
2012-01-31$33.98$110.09100,850——
2012-01-30$34.22$110.87109,767——
2012-01-27$35.34$114.50150,814——
2012-01-26$34.95$113.24103,953——
2012-01-25$34.71$112.45103,193——
2012-01-24$34.46$111.66190,053——
2012-01-23$34.41$111.50147,547——
2012-01-20$34.32$111.19132,077——
2012-01-19$33.68$109.14320,445——
2012-01-18$33.73$109.30358,308——
2012-01-17$33.54$108.67220,026——
2012-01-13$32.81$106.30124,168——
2012-01-12$32.86$106.46244,412——
2012-01-11$31.54$102.20107,692——
2012-01-10$30.62$99.20180,356——
2012-01-09$30.42$98.57212,897——
2012-01-06$28.82$93.37137,378——
2012-01-05$27.65$89.5893,105——
2012-01-04$27.36$88.64654,203——
2012-01-03$28.28$91.63160,387——