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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$72.28$262.08101,056——
2020-12-30$72.43$262.61104,857——
2020-12-29$72.58$263.14106,315——
2020-12-28$72.92$264.37104,548——
2020-12-24$72.97$264.5521,530——
2020-12-23$72.28$262.08131,030——
2020-12-22$71.75$260.14127,044——
2020-12-21$71.60$259.61120,532——
2020-12-18$71.26$258.37361,369——
2020-12-17$72.53$262.96173,576——
2020-12-16$72.82$264.02429,246——
2020-12-15$72.53$262.9696,475——
2020-12-14$69.90$253.43164,681——
2020-12-11$71.31$258.55208,563——
2020-12-10$73.06$264.90100,666——
2020-12-09$72.43$262.61117,121——
2020-12-08$71.51$259.2595,201——
2020-12-07$70.58$255.9070,671——
2020-12-04$71.02$257.4966,398——
2020-12-03$69.22$250.9660,132——
2020-12-02$68.68$249.0264,549——
2020-12-01$68.54$248.4994,071——
2020-11-30$68.63$248.84122,216——
2020-11-27$69.85$250.7626,769——
2020-11-25$70.39$252.6865,474——
2020-11-24$71.41$256.3583,183——
2020-11-23$71.26$255.83104,055——
2020-11-20$68.97$247.6174,328——
2020-11-19$70.24$252.16112,684——
2020-11-18$68.88$247.26107,363——
2020-11-17$69.56$249.71172,159——
2020-11-16$69.17$248.31188,779——
2020-11-13$66.25$237.83167,187——
2020-11-12$64.84$232.76138,672——
2020-11-11$65.52$235.21213,986——
2020-11-10$63.91$229.44103,973——
2020-11-09$62.69$225.07173,843——
2020-11-06$56.22$201.8369,357——
2020-11-05$57.29$205.6874,102——
2020-11-04$57.78$207.4257,462——
2020-11-03$57.83$207.6085,401——
2020-11-02$56.80$203.9367,857——
2020-10-30$57.44$206.20117,923——
2020-10-29$58.80$211.0953,702——
2020-10-28$57.49$206.3752,921——
2020-10-27$58.75$210.9264,447——
2020-10-26$59.43$213.3643,553——
2020-10-23$59.92$215.1170,199——
2020-10-22$59.34$213.0142,403——
2020-10-21$58.17$208.8230,200——
2020-10-20$58.22$209.0037,102——
2020-10-19$57.49$206.3733,035——
2020-10-16$58.41$209.6942,752——
2020-10-15$59.48$213.5442,115——
2020-10-14$58.22$209.0036,219——
2020-10-13$58.80$211.0949,511——
2020-10-12$59.19$212.4949,162——
2020-10-09$58.46$209.8745,936——
2020-10-08$58.95$211.6243,019——
2020-10-07$57.15$205.15106,706——
2020-10-06$57.73$207.25174,151——
2020-10-05$58.46$209.87147,670——
2020-10-02$58.56$210.22106,459——
2020-10-01$57.92$207.9567,343——
2020-09-30$57.49$206.3788,627——
2020-09-29$57.97$208.1248,484——
2020-09-28$58.70$210.7491,565——
2020-09-25$56.03$201.1369,603——
2020-09-24$54.91$197.1184,169——
2020-09-23$56.03$201.13137,522——
2020-09-22$58.02$208.3090,866——
2020-09-21$57.58$206.72112,992——
2020-09-18$59.29$212.84241,187——
2020-09-17$60.65$217.7394,605——
2020-09-16$60.36$216.68180,684——
2020-09-15$60.80$218.2674,267——
2020-09-14$60.41$216.8686,244——
2020-09-11$58.46$209.8770,630——
2020-09-10$58.85$211.2774,020——
2020-09-09$60.07$215.6449,388——
2020-09-08$59.19$212.4965,309——
2020-09-04$60.31$216.5174,719——
2020-09-03$60.36$216.6865,268——
2020-09-02$60.80$218.2664,940——
2020-09-01$60.36$216.6876,424——
2020-08-31$60.26$216.33121,620——
2020-08-28$61.72$219.11101,261——
2020-08-27$61.09$216.8658,489——
2020-08-26$60.65$215.3163,296——
2020-08-25$61.28$217.5566,316——
2020-08-24$62.40$221.5364,570——
2020-08-21$61.04$216.6954,976——
2020-08-20$61.28$217.5558,016——
2020-08-19$60.41$214.4462,002——
2020-08-18$60.50$214.7962,700——
2020-08-17$62.26$221.0161,591——
2020-08-14$62.35$221.3667,097——
2020-08-13$61.14$217.0483,470——
2020-08-12$63.28$224.6475,581——
2020-08-11$62.69$222.57120,819——
2020-08-10$62.69$222.5781,909——
2020-08-07$61.67$218.9460,338——
2020-08-06$60.46$214.62111,985——
2020-08-05$58.41$207.36106,521——
2020-08-04$56.95$202.17116,012——
2020-08-03$56.07$199.06100,481——
2020-07-31$56.51$200.62202,995——
2020-07-30$57.44$203.9071,719——
2020-07-29$58.07$206.1555,017——
2020-07-28$57.88$205.4662,639——
2020-07-27$56.71$201.31109,767——
2020-07-24$56.61$200.9750,579——
2020-07-23$57.97$205.8076,342——
2020-07-22$59.43$210.9979,813——
2020-07-21$58.80$208.7477,204——
2020-07-20$57.68$204.7753,681——
2020-07-17$57.88$205.4683,840——
2020-07-16$58.22$206.6757,811——
2020-07-15$58.41$207.3689,387——
2020-07-14$56.42$200.2779,587——
2020-07-13$56.07$199.06108,637——
2020-07-10$56.56$200.7956,845——
2020-07-09$54.96$195.0982,464——
2020-07-08$56.17$199.41108,185——
2020-07-07$56.03$198.89109,993——
2020-07-06$58.27$206.8468,740——
2020-07-02$58.46$207.5374,739——
2020-07-01$59.87$212.5474,554——
2020-06-30$59.97$212.89144,404——
2020-06-29$58.27$206.84181,506——
2020-06-26$57.00$202.35562,371——
2020-06-25$60.94$216.34142,308——
2020-06-24$60.41$214.44170,310——
2020-06-23$61.92$219.80137,871——
2020-06-22$62.35$221.36128,955——
2020-06-19$62.55$222.05349,412——
2020-06-18$62.94$223.43192,662——
2020-06-17$62.06$220.32137,727——
2020-06-16$64.35$228.44141,610——
2020-06-15$63.28$224.64200,838——
2020-06-12$62.65$222.39167,208——
2020-06-11$59.00$209.43170,762——
2020-06-10$62.74$222.74152,519——
2020-06-09$66.00$234.32125,277——
2020-06-08$67.27$238.81195,271——
2020-06-05$65.52$232.59179,041——
2020-06-04$63.08$223.95157,757——
2020-06-03$60.99$216.52203,488——
2020-06-02$57.19$203.04174,295——
2020-06-01$54.66$194.05157,593——
2020-05-29$53.20$188.87376,633——
2020-05-28$54.76$191.96184,465——
2020-05-27$52.81$185.13172,796——
2020-05-26$51.06$178.99122,422——
2020-05-22$48.34$169.44113,937——
2020-05-21$47.46$166.36103,562——
2020-05-20$48.58$170.29112,294——
2020-05-19$47.56$166.7182,361——
2020-05-18$48.24$169.09188,450——
2020-05-15$43.91$153.91298,484——
2020-05-14$42.83$150.15107,096——
2020-05-13$41.13$144.1898,159——
2020-05-12$42.59$149.3088,401——
2020-05-11$44.30$155.27117,183——
2020-05-08$47.85$167.73172,344——
2020-05-07$46.05$161.42100,481——
2020-05-06$42.59$149.3095,160——
2020-05-05$46.19$161.93113,547——
2020-05-04$44.59$156.30154,121——
2020-05-01$47.07$165.00260,005——
2020-04-30$48.77$170.97309,023——
2020-04-29$48.29$169.26165,523——
2020-04-28$46.05$161.42169,652——
2020-04-27$40.55$142.13143,130——
2020-04-24$37.63$131.9093,763——
2020-04-23$37.92$132.92108,020——
2020-04-22$37.53$131.5696,105——
2020-04-21$38.21$133.94100,727——
2020-04-20$38.45$134.80236,441——
2020-04-17$43.91$153.91137,706——
2020-04-16$41.86$146.74126,263——
2020-04-15$41.62$145.89153,197——
2020-04-14$47.85$167.73155,128——
2020-04-13$47.17$165.34165,872——
2020-04-09$47.41$166.19160,962——
2020-04-08$42.35$148.45168,666——
2020-04-07$39.77$139.40249,774——
2020-04-06$37.14$130.19215,486——
2020-04-03$32.81$115.00224,340——
2020-04-02$37.53$131.56292,362——
2020-04-01$42.98$150.67146,212——
2020-03-31$51.65$181.04301,031——
2020-03-30$53.54$187.69157,840——
2020-03-27$51.89$181.89135,508——
2020-03-26$48.43$169.78173,638——
2020-03-25$42.49$148.96272,763——
2020-03-24$38.02$133.26268,572——
2020-03-23$34.46$120.81193,031——
2020-03-20$34.95$122.51370,285——
2020-03-19$39.57$138.72434,341——
2020-03-18$29.69$104.08709,980——
2020-03-17$45.95$161.07361,841——
2020-03-16$46.00$161.24318,555——
2020-03-13$63.91$224.04313,748——
2020-03-12$60.11$210.73381,502——
2020-03-11$70.77$248.10310,338——
2020-03-10$76.32$267.55406,853——
2020-03-09$73.89$259.02349,967——
2020-03-06$78.81$276.25320,178——
2020-03-05$78.37$274.71266,867——
2020-03-04$79.00$276.93232,764——
2020-03-03$76.81$269.25216,657——
2020-03-02$76.37$267.72315,104——
2020-02-28$73.65$258.16991,679——
2020-02-27$76.91$267.40242,686——
2020-02-26$78.66$273.50311,550——
2020-02-25$79.39$276.04335,771——
2020-02-24$82.46$286.70378,194——
2020-02-21$79.93$277.90294,396——
2020-02-20$78.37$272.48196,462——
2020-02-19$77.05$267.9173,876——
2020-02-18$77.05$267.9180,265——
2020-02-14$77.88$270.79107,835——
2020-02-13$77.39$269.10162,750——
2020-02-12$75.01$260.8094,215——
2020-02-11$74.86$260.30139,062——
2020-02-10$73.99$257.25111,677——
2020-02-07$73.55$255.73263,128——
2020-02-06$74.04$257.4277,738——
2020-02-05$73.50$255.56119,936——
2020-02-04$72.43$251.8399,803——
2020-02-03$71.12$247.26226,724——
2020-01-31$70.87$246.4292,982——
2020-01-30$71.31$247.94118,046——
2020-01-29$71.94$250.14150,177——
2020-01-28$72.97$253.70163,407——
2020-01-27$70.97$246.7683,306——
2020-01-24$71.31$247.94121,867——
2020-01-23$72.77$253.02142,575——
2020-01-22$71.99$250.31110,301——
2020-01-21$71.80$249.63211,624——
2020-01-17$72.19$250.9989,592——
2020-01-16$71.60$248.96154,491——
2020-01-15$70.92$246.59139,699——
2020-01-14$70.00$243.37144,013——
2020-01-13$70.63$245.57111,102——
2020-01-10$68.88$239.48176,699——
2020-01-09$68.83$239.31102,145——
2020-01-08$68.34$237.62105,144——
2020-01-07$68.63$238.6392,797——
2020-01-06$68.54$238.29188,039——
2020-01-03$70.19$244.05212,589——
2020-01-02$69.80$242.69173,658——