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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$70.63$245.57155,087——
2019-12-30$69.95$243.20278,248——
2019-12-27$70.04$243.54185,163——
2019-12-26$68.58$238.4688,668——
2019-12-24$67.61$235.0860,749——
2019-12-23$67.56$234.91246,877——
2019-12-20$65.91$229.15264,874——
2019-12-19$66.35$230.68138,282——
2019-12-18$65.13$226.45117,758——
2019-12-17$64.84$225.43144,506——
2019-12-16$64.74$225.09188,471——
2019-12-13$65.23$226.79119,546——
2019-12-12$66.35$230.68237,776——
2019-12-11$66.78$232.20136,207——
2019-12-10$66.93$232.71298,997——
2019-12-09$67.03$233.05318,555——
2019-12-06$65.23$226.79408,702——
2019-12-05$64.50$224.25595,139——
2019-12-04$63.28$220.02655,004——
2019-12-03$61.87$215.11359,684——
2019-12-02$61.72$214.60262,552——
2019-11-29$63.23$219.85147,978——
2019-11-27$61.87$215.11116,690——
2019-11-26$62.06$215.78178,260——
2019-11-25$61.38$213.42176,802——
2019-11-22$60.31$209.6957,585——
2019-11-21$60.36$209.8659,393——
2019-11-20$60.85$211.55196,421——
2019-11-19$59.48$206.8194,852——
2019-11-18$59.34$206.3161,591——
2019-11-15$59.92$208.34135,878——
2019-11-14$60.85$209.38105,781——
2019-11-13$60.50$208.2161,262——
2019-11-12$59.63$205.1958,283——
2019-11-11$59.24$203.8566,583——
2019-11-08$59.43$204.5283,265——
2019-11-07$59.38$204.3661,714——
2019-11-06$59.82$205.86101,939——
2019-11-05$60.11$206.87137,480——
2019-11-04$60.89$209.5593,907——
2019-11-01$61.87$212.9094,913——
2019-10-31$63.33$217.92120,018——
2019-10-30$63.81$219.6051,750——
2019-10-29$63.77$219.4367,015——
2019-10-28$62.31$214.4175,376——
2019-10-25$62.74$215.9150,723——
2019-10-24$62.40$214.7473,732——
2019-10-23$62.99$216.7553,045——
2019-10-22$62.69$215.7544,478——
2019-10-21$63.33$217.9247,374——
2019-10-18$63.13$217.2566,932——
2019-10-17$63.42$218.2674,431——
2019-10-16$64.15$220.77175,507——
2019-10-15$64.20$220.94101,960——
2019-10-14$62.65$215.5860,810——
2019-10-11$62.06$213.5758,448——
2019-10-10$61.87$212.9061,632——
2019-10-09$61.96$213.2359,043——
2019-10-08$62.74$215.9151,237——
2019-10-07$63.57$218.7659,249——
2019-10-04$63.57$218.7652,654——
2019-10-03$62.99$216.7559,105——
2019-10-02$62.89$216.4285,668——
2019-10-01$61.87$212.9085,792——
2019-09-30$63.52$218.5967,857——
2019-09-27$63.57$218.7678,992——
2019-09-26$64.79$222.9573,445——
2019-09-25$64.30$221.27113,218——
2019-09-24$63.91$219.93139,596——
2019-09-23$63.57$218.76102,946——
2019-09-20$63.23$217.59412,030——
2019-09-19$63.52$218.59118,847——
2019-09-18$64.30$221.27167,002——
2019-09-17$63.57$218.7690,394——
2019-09-16$63.23$217.5992,571——
2019-09-13$62.79$216.0892,777——
2019-09-12$62.50$215.08106,521——
2019-09-11$61.87$212.9092,284——
2019-09-10$61.62$212.06123,141——
2019-09-09$60.94$209.7284,046——
2019-09-06$59.92$206.20134,748——
2019-09-05$60.85$209.38106,685——
2019-09-04$61.28$210.89107,589——
2019-09-03$61.92$213.07127,496——
2019-08-30$62.31$214.4192,530——
2019-08-29$62.31$214.4150,353——
2019-08-28$61.87$212.9078,519——
2019-08-27$61.09$210.22125,318——
2019-08-26$61.92$213.0777,780——
2019-08-23$61.82$212.7383,943——
2019-08-22$62.55$215.2481,210——
2019-08-21$63.13$217.2598,570——
2019-08-20$63.08$217.0966,398——
2019-08-19$63.28$217.7699,371——
2019-08-16$62.84$216.25373,921——
2019-08-15$61.28$210.8998,241——
2019-08-14$61.48$211.56279,378——
2019-08-13$64.30$219.12188,964——
2019-08-12$65.32$222.6188,360——
2019-08-09$65.18$222.11134,173——
2019-08-08$65.42$222.94252,506——
2019-08-07$65.47$223.10147,670——
2019-08-06$65.47$223.10134,173——
2019-08-05$65.13$221.94147,609——
2019-08-02$64.89$221.11164,414——
2019-08-01$65.66$223.77390,521——
2019-07-31$64.25$218.96259,923——
2019-07-30$63.86$217.63319,850——
2019-07-29$62.50$212.99138,960——
2019-07-26$62.55$213.1562,043——
2019-07-25$62.11$211.6659,824——
2019-07-24$62.26$212.1688,914——
2019-07-23$62.31$212.3284,949——
2019-07-22$62.01$211.3387,271——
2019-07-19$61.72$210.33128,010——
2019-07-18$61.77$210.50210,268——
2019-07-17$62.31$212.32199,071——
2019-07-16$62.11$211.66245,049——
2019-07-15$61.96$211.16212,795——
2019-07-12$61.92$210.99193,545——
2019-07-11$61.58$209.8394,934——
2019-07-10$62.35$212.49111,780——
2019-07-09$62.50$212.99131,358——
2019-07-08$62.69$213.6577,328——
2019-07-05$62.40$212.6574,451——
2019-07-03$61.87$210.8391,400——
2019-07-02$61.43$209.34247,226——
2019-07-01$61.04$208.01170,947——
2019-06-28$60.46$206.02488,557——
2019-06-27$58.95$200.8896,249——
2019-06-26$58.22$198.39131,687——
2019-06-25$57.44$195.73103,049——
2019-06-24$57.73$196.73136,351——
2019-06-21$58.07$197.89216,349——
2019-06-20$58.65$199.88145,000——
2019-06-19$59.29$202.04185,040——
2019-06-18$58.65$199.88166,201——
2019-06-17$58.17$198.22153,258——
2019-06-14$57.05$194.41112,704——
2019-06-13$56.46$192.42190,792——
2019-06-12$56.12$191.26111,759——
2019-06-11$56.61$192.91154,368——
2019-06-10$56.95$194.08136,474——
2019-06-07$57.10$194.57192,990——
2019-06-06$58.51$199.38388,261——
2019-06-05$56.80$193.58308,633——
2019-06-04$56.32$191.92275,926——
2019-06-03$55.25$188.27277,015——
2019-05-31$53.59$182.63378,708——
2019-05-30$53.25$181.47311,550——
2019-05-29$50.92$173.51317,056——
2019-05-28$49.21$167.70308,037——
2019-05-24$46.68$159.08205,235——
2019-05-23$45.85$156.26166,365——
2019-05-22$46.00$156.75257,950——
2019-05-21$44.20$150.62335,566——
2019-05-20$42.30$144.1559,331——
2019-05-17$42.20$143.81218,978——
2019-05-16$42.54$144.98120,573——
2019-05-15$42.49$144.8179,957——
2019-05-14$42.15$143.6584,600——
2019-05-13$42.59$143.0192,982——
2019-05-10$43.27$145.30104,384——
2019-05-09$42.83$143.8385,299——
2019-05-08$42.45$142.5277,369——
2019-05-07$42.74$143.50111,040——
2019-05-06$43.13$144.81152,210——
2019-05-03$42.64$143.18201,968——
2019-05-02$42.40$142.36173,063——
2019-05-01$42.74$143.50183,889——
2019-04-30$42.20$141.7075,294——
2019-04-29$42.59$143.0153,455——
2019-04-26$42.79$143.67113,773——
2019-04-25$42.10$141.3870,137——
2019-04-24$42.25$141.8768,432——
2019-04-23$41.86$140.56117,820——
2019-04-22$41.28$138.60130,475——
2019-04-18$41.52$139.42107,158——
2019-04-17$41.33$138.7680,142——
2019-04-16$41.42$139.0948,361——
2019-04-15$41.62$139.7442,382——
2019-04-12$41.67$139.91199,955——
2019-04-11$41.67$139.9188,031——
2019-04-10$41.72$140.0796,762——
2019-04-09$41.23$138.44152,190——
2019-04-08$41.76$140.2337,123——
2019-04-05$42.06$141.2147,621——
2019-04-04$41.67$139.9171,473——
2019-04-03$40.84$137.13118,518——
2019-04-02$40.74$136.80145,986——
2019-04-01$41.52$139.4294,276——
2019-03-29$40.99$137.62211,090——
2019-03-28$40.74$136.80126,859——
2019-03-27$40.11$134.68108,431——
2019-03-26$40.26$135.17159,730——
2019-03-25$39.43$132.39188,614——
2019-03-22$38.16$128.14118,929——
2019-03-21$39.28$131.90151,163——
2019-03-20$38.99$130.92145,205——
2019-03-19$39.67$133.21160,469——
2019-03-18$39.91$134.0293,003——
2019-03-15$39.77$133.53464,151——
2019-03-14$41.03$137.78124,086——
2019-03-13$41.08$137.95220,560——
2019-03-12$40.99$137.62165,009——
2019-03-11$41.08$137.95201,680——
2019-03-08$40.84$137.13114,040——
2019-03-07$40.84$137.13201,167——
2019-03-06$41.08$137.95164,373——
2019-03-05$41.67$139.91149,848——
2019-03-04$40.99$137.62202,625——
2019-03-01$42.30$142.03208,111——
2019-02-28$42.59$141.12301,422——
2019-02-27$42.06$139.35168,481——
2019-02-26$42.69$141.45259,224——
2019-02-25$44.78$148.38242,871——
2019-02-22$48.92$162.0985,997——
2019-02-21$48.38$160.3289,675——
2019-02-20$47.61$157.74104,672——
2019-02-19$47.61$157.7460,502——
2019-02-15$47.22$156.45135,426——
2019-02-14$46.97$155.6485,689——
2019-02-13$47.26$156.6143,492——
2019-02-12$47.17$156.2866,747——
2019-02-11$47.36$156.9364,077——
2019-02-08$47.17$156.2868,720——
2019-02-07$47.22$156.4561,550——
2019-02-06$47.36$156.9364,775——
2019-02-05$47.02$155.80115,437——
2019-02-04$47.56$157.5763,029——
2019-02-01$46.92$155.4856,927——
2019-01-31$46.68$154.67151,738——
2019-01-30$46.97$155.6488,709——
2019-01-29$46.34$153.5467,672——
2019-01-28$45.90$152.0984,313——
2019-01-25$45.56$150.96105,411——
2019-01-24$45.56$150.9694,133——
2019-01-23$45.17$149.6794,585——
2019-01-22$45.41$150.4898,550——
2019-01-18$46.29$153.3871,267——
2019-01-17$45.90$152.09104,672——
2019-01-16$45.85$151.9362,885——
2019-01-15$45.71$151.4551,504——
2019-01-14$45.46$150.6498,508——
2019-01-11$45.95$152.2585,032——
2019-01-10$46.10$152.7460,872——
2019-01-09$46.34$153.5486,819——
2019-01-08$45.85$151.9378,499——
2019-01-07$45.32$150.16102,124——
2019-01-04$44.73$148.2282,381——
2019-01-03$44.25$146.6172,151——
2019-01-02$44.44$147.2581,087——