Safehold Inc. Common Stockのデータ

Safehold Inc. Common Stockの基本情報

名前 Safehold Inc. Common Stock
ティッカー SAFE
国 United States
上場年 2017.0
セクター Consumer Services

Safehold Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 84.99 81.3 81.99 84.45 160700.0 84.45
2021-02-12 82.74 80.87 82.04 82.1 124200.0 82.1
2021-02-11 84.87 79.48 80.61 80.87 108400.0 80.87
2021-02-10 82.88 79.71 80.5 80.87 101100.0 80.87
2021-02-09 80.97 79.1 79.59 79.92 75600.0 79.92
2021-02-08 80.17 78.21 78.94 79.73 95700.0 79.73
2021-02-05 79.11 77.39 77.71 79.02 108600.0 79.02
2021-02-04 77.63 76.05 76.05 77.19 107300.0 77.19
2021-02-03 77.44 74.38 76.17 76.02 102900.0 76.02
2021-02-02 77.41 74.39 74.94 76.76 93900.0 76.76
2021-02-01 75.57 73.17 73.93 74.44 102300.0 74.44
2021-01-29 77.17 72.63 75.87 73.58 188400.0 73.58
2021-01-28 78.89 76.09 77.41 76.39 77600.0 76.39
2021-01-27 79.76 75.49 78.0 77.05 168500.0 77.05
2021-01-26 78.0 76.9 77.6 77.69 73400.0 77.69
2021-01-25 78.46 75.38 75.64 77.25 64600.0 77.25
2021-01-22 76.2 74.3 74.6 76.1 95700.0 76.1
2021-01-21 75.86 73.79 75.86 75.06 60100.0 75.06
2021-01-20 76.76 74.43 75.19 75.5 83200.0 75.5
2021-01-19 76.76 74.49 75.5 74.86 102700.0 74.86
2021-01-15 75.5 73.24 73.72 74.92 100200.0 74.92
2021-01-14 75.5 73.82 74.41 73.88 64000.0 73.88
2021-01-13 74.98 72.74 73.11 73.82 45400.0 73.82
2021-01-12 74.48 72.14 73.47 73.46 104100.0 73.46
2021-01-11 75.22 72.65 73.84 73.87 141700.0 73.87
2021-01-08 75.54 73.54 73.98 74.27 126700.0 74.27
2021-01-07 73.95 71.07 72.61 73.87 106200.0 73.87
2021-01-06 74.09 71.24 73.44 72.75 166300.0 72.75
2021-01-05 73.99 71.41 71.41 72.61 105900.0 72.61
2021-01-04 73.34 69.89 73.34 70.66 111700.0 70.66
2020-12-31 72.94 70.97 72.03 72.49 78200.0 72.49
2020-12-30 73.35 71.4 71.73 72.49 81900.0 72.33
2020-12-29 73.5 71.37 73.25 72.08 75200.0 71.92
2020-12-28 74.0 72.25 73.77 72.94 97500.0 72.78
2020-12-24 74.21 72.7 73.71 74.0 25100.0 73.83
2020-12-23 75.43 72.66 73.23 73.04 85500.0 72.88
2020-12-22 73.25 71.47 72.01 73.2 73700.0 73.04
2020-12-21 71.97 68.36 68.93 71.71 86600.0 71.55
2020-12-18 75.09 69.78 74.09 69.88 410800.0 69.72
2020-12-17 74.23 71.7 72.39 73.88 140300.0 73.71
2020-12-16 72.76 71.38 72.76 72.02 66400.0 71.86
2020-12-15 72.5 69.7 69.7 71.92 122800.0 71.76
2020-12-14 71.97 69.27 69.28 69.46 139300.0 69.3
2020-12-11 69.93 68.15 69.11 68.82 46300.0 68.67
2020-12-10 69.72 67.42 67.73 69.36 78900.0 69.2
2020-12-09 71.46 67.77 71.07 68.27 119200.0 68.12
2020-12-08 72.03 69.34 69.34 70.57 148800.0 70.41
2020-12-07 69.81 67.43 68.09 69.8 84800.0 69.64
2020-12-04 68.96 66.51 67.28 68.16 94300.0 68.01
2020-12-03 67.63 64.85 65.3 67.18 107600.0 67.03
2020-12-02 66.59 64.01 64.02 65.38 214400.0 65.23
2020-12-01 69.46 67.25 68.8 68.37 66900.0 68.22
2020-11-30 68.17 65.66 66.39 68.07 122700.0 67.92
2020-11-27 67.55 66.02 67.0 66.77 42200.0 66.62
2020-11-25 67.25 64.76 65.09 66.6 133300.0 66.45
2020-11-24 69.94 65.5 69.68 65.6 134300.0 65.45
2020-11-23 70.6 68.0 68.5 69.14 104600.0 68.99
2020-11-20 68.33 66.37 67.08 67.64 71300.0 67.49
2020-11-19 67.95 66.36 66.95 67.56 80100.0 67.41
2020-11-18 69.78 66.57 69.49 66.71 130600.0 66.56
2020-11-17 69.38 67.49 68.54 68.84 133900.0 68.69
2020-11-16 68.5 65.67 66.84 68.25 155100.0 68.1
2020-11-13 69.03 65.81 67.66 66.5 152300.0 66.35
2020-11-12 70.63 65.57 70.63 67.06 234300.0 66.91
2020-11-11 72.0 63.25 64.0 69.81 648200.0 69.65
2020-11-10 66.0 63.39 63.5 64.27 318000.0 64.13
2020-11-09 72.95 63.7 70.57 64.09 306800.0 63.95
2020-11-06 68.94 67.25 68.86 67.47 81900.0 67.32
2020-11-05 71.99 68.58 71.97 68.71 128400.0 68.56
2020-11-04 72.51 68.72 68.72 71.0 82000.0 70.84
2020-11-03 68.98 66.68 67.61 68.75 100100.0 68.6
2020-11-02 70.2 66.69 69.79 67.11 123800.0 66.96
2020-10-30 70.09 67.22 69.84 68.82 165500.0 68.67
2020-10-29 70.99 67.79 69.29 70.09 93900.0 69.93
2020-10-28 69.54 68.35 68.35 69.19 81000.0 69.04
2020-10-27 71.21 68.52 70.22 69.35 89400.0 69.2
2020-10-26 71.11 69.13 69.97 69.98 112600.0 69.82
2020-10-23 71.55 67.0 67.04 71.0 240400.0 70.84
2020-10-22 67.51 64.71 65.9 65.99 107600.0 65.84
2020-10-21 66.0 64.75 65.95 65.45 91400.0 65.3
2020-10-20 66.94 65.3 65.93 65.76 115000.0 65.61
2020-10-19 66.15 64.26 65.38 65.36 79000.0 65.21
2020-10-16 67.31 65.45 66.17 65.54 103100.0 65.39
2020-10-15 66.46 63.73 64.32 66.45 94400.0 66.3
2020-10-14 65.95 64.85 65.95 64.96 84600.0 64.81
2020-10-13 66.27 64.57 65.39 65.66 65800.0 65.51
2020-10-12 65.99 64.32 64.87 65.7 55300.0 65.55
2020-10-09 64.87 62.99 64.87 64.46 43600.0 64.32
2020-10-08 64.47 61.87 62.72 64.12 89600.0 63.98
2020-10-07 65.82 62.1 65.82 62.55 167900.0 62.41
2020-10-06 67.24 64.26 65.59 65.6 161600.0 65.45
2020-10-05 65.6 63.98 64.77 65.35 134100.0 65.2
2020-10-02 65.22 61.82 62.16 64.93 177900.0 64.78
2020-10-01 63.39 61.73 62.77 63.18 221600.0 63.04
2020-09-30 63.21 61.13 61.97 62.1 193900.0 61.96
2020-09-29 62.9 61.61 62.19 62.2 281100.0 62.06
2020-09-28 62.26 57.87 57.96 62.08 277900.0 61.78
2020-09-25 57.48 54.26 55.55 57.13 177400.0 56.85
2020-09-24 56.11 52.98 53.36 55.91 248100.0 55.64
2020-09-23 54.57 52.69 53.77 53.2 159600.0 52.94
2020-09-22 54.05 52.06 52.68 53.77 209300.0 53.51
2020-09-21 56.99 52.4 56.37 52.65 325500.0 52.4
2020-09-18 58.55 56.64 58.33 57.09 1081200.0 56.81
2020-09-17 63.14 57.62 62.64 58.02 394400.0 57.74
2020-09-16 63.97 61.97 62.4 63.29 418300.0 62.98
2020-09-15 61.64 59.39 59.68 61.56 201600.0 61.26
2020-09-14 59.79 58.55 58.55 59.32 294300.0 59.03
2020-09-11 58.62 57.01 57.33 58.31 210700.0 58.03
2020-09-10 59.75 56.99 59.05 57.19 193700.0 56.91
2020-09-09 59.59 56.79 56.79 59.39 278500.0 59.1
2020-09-08 58.53 56.23 58.53 56.32 205900.0 56.05
2020-09-04 58.69 56.51 57.55 58.43 245100.0 58.15
2020-09-03 58.13 54.65 54.65 57.39 386500.0 57.11
2020-09-02 54.83 53.79 54.18 54.65 128900.0 54.39
2020-09-01 55.67 53.92 55.1 54.33 161000.0 54.07
2020-08-31 55.91 55.05 55.32 55.47 235300.0 55.2
2020-08-28 55.44 53.55 54.02 55.18 119700.0 54.91
2020-08-27 55.13 53.38 53.5 53.83 133100.0 53.57
2020-08-26 54.58 53.09 53.44 53.44 143600.0 53.18
2020-08-25 53.51 51.04 51.82 53.51 190800.0 53.25
2020-08-24 51.98 50.82 51.98 51.75 131500.0 51.5
2020-08-21 51.61 50.2 51.44 51.45 123500.0 51.2
2020-08-20 52.01 49.7 49.95 51.57 108400.0 51.32
2020-08-19 51.7 49.78 51.7 50.32 162200.0 50.08
2020-08-18 53.75 51.64 53.75 51.83 91300.0 51.58
2020-08-17 54.0 53.27 54.0 53.75 112800.0 53.49
2020-08-14 54.0 52.76 53.23 53.69 118500.0 53.43
2020-08-13 54.0 52.42 52.42 53.34 109400.0 53.08
2020-08-12 54.11 52.33 53.34 52.84 126500.0 52.58
2020-08-11 54.74 52.78 52.96 52.88 195300.0 52.62
2020-08-10 52.59 50.9 51.15 51.85 260000.0 51.6
2020-08-07 51.81 50.34 50.73 51.07 175300.0 50.82
2020-08-06 51.54 50.4 50.67 50.78 108800.0 50.53
2020-08-05 50.91 49.56 50.51 50.82 88600.0 50.57
2020-08-04 50.42 47.81 48.7 50.17 123300.0 49.93
2020-08-03 50.55 48.62 50.55 48.93 106600.0 48.69
2020-07-31 50.59 48.61 50.18 50.43 127600.0 50.19
2020-07-30 51.33 49.17 49.58 50.21 126200.0 49.97
2020-07-29 50.51 48.86 48.86 50.45 72800.0 50.21
2020-07-28 49.77 47.55 47.96 48.59 88600.0 48.35
2020-07-27 49.8 47.51 49.8 48.19 203500.0 47.96
2020-07-24 50.62 48.3 50.25 48.7 235000.0 48.46
2020-07-23 53.78 48.75 52.99 50.65 421800.0 50.4
2020-07-22 54.06 52.14 52.24 53.78 87500.0 53.52
2020-07-21 53.78 52.19 53.57 52.59 82800.0 52.34
2020-07-20 53.15 51.76 52.38 52.75 67800.0 52.49
2020-07-17 53.4 52.09 52.66 52.56 64300.0 52.31
2020-07-16 53.93 51.64 52.9 52.47 131300.0 52.22
2020-07-15 54.85 52.86 54.25 53.1 99200.0 52.84
2020-07-14 53.19 51.51 52.0 53.12 81900.0 52.86
2020-07-13 54.41 51.81 53.56 51.87 125100.0 51.62
2020-07-10 53.08 51.71 52.59 52.77 91600.0 52.51
2020-07-09 53.92 51.43 53.92 52.46 185500.0 52.21
2020-07-08 53.93 52.31 53.75 53.7 100400.0 53.44
2020-07-07 55.9 53.55 55.1 53.65 99100.0 53.39
2020-07-06 58.31 55.44 58.31 55.76 162600.0 55.49
2020-07-02 59.93 56.73 59.93 56.97 140300.0 56.69
2020-07-01 59.23 56.87 57.48 58.8 135400.0 58.52
2020-06-30 57.99 56.14 56.14 57.49 132600.0 57.21
2020-06-29 57.8 54.88 55.45 55.85 168800.0 55.58
2020-06-26 59.69 54.86 59.69 54.94 729500.0 54.51
2020-06-25 60.78 58.73 59.95 59.79 167300.0 59.33
2020-06-24 63.16 58.62 61.72 60.39 206100.0 59.92
2020-06-23 65.8 61.57 65.35 62.43 248300.0 61.94
2020-06-22 66.0 64.12 64.56 65.02 217600.0 64.51
2020-06-19 66.71 63.05 66.65 64.58 452300.0 64.08
2020-06-18 66.17 64.3 65.31 66.0 201700.0 65.49
2020-06-17 67.18 65.35 65.5 66.01 199200.0 65.5
2020-06-16 66.48 64.58 65.99 65.18 174600.0 64.67
2020-06-15 65.27 60.58 60.95 64.09 239400.0 63.59
2020-06-12 62.49 60.45 61.68 61.25 169000.0 60.77
2020-06-11 60.67 58.24 59.13 59.18 159000.0 58.72
2020-06-10 63.27 60.87 62.54 61.49 142600.0 61.01
2020-06-09 64.47 59.99 59.99 62.53 264000.0 62.04
2020-06-08 62.54 60.05 62.28 60.69 144800.0 60.22
2020-06-05 62.99 60.59 62.43 61.26 148100.0 60.78
2020-06-04 61.06 59.4 60.06 60.24 98000.0 59.77
2020-06-03 61.43 57.0 57.0 60.85 267200.0 60.38
2020-06-02 56.93 54.8 54.94 56.1 153600.0 55.66
2020-06-01 55.76 53.94 54.8 54.75 146900.0 54.32
2020-05-29 55.12 52.51 53.81 54.79 225500.0 54.36
2020-05-28 55.36 53.08 53.5 54.11 115300.0 53.69
2020-05-27 55.0 50.22 54.78 53.16 151700.0 52.75
2020-05-26 54.76 52.1 52.1 53.79 142100.0 53.37
2020-05-22 51.22 49.61 50.3 51.03 63300.0 50.63
2020-05-21 51.12 49.51 50.04 50.2 69600.0 49.81
2020-05-20 50.65 48.31 49.22 50.51 129600.0 50.12
2020-05-19 50.68 47.9 49.6 48.06 147400.0 47.69
2020-05-18 51.35 49.39 49.99 49.87 143900.0 49.48
2020-05-15 48.58 46.67 47.47 48.35 64700.0 47.97
2020-05-14 48.62 45.47 46.06 46.84 162100.0 46.48
2020-05-13 48.5 45.02 48.47 46.94 130600.0 46.57
2020-05-12 50.03 47.35 50.03 48.01 106000.0 47.64
2020-05-11 50.77 49.22 50.6 50.01 146300.0 49.62
2020-05-08 52.88 51.21 52.0 51.47 129400.0 51.07
2020-05-07 53.02 51.4 51.98 51.5 88700.0 51.1
2020-05-06 53.41 50.77 52.85 50.91 82100.0 50.51
2020-05-05 55.19 52.06 52.71 52.77 111100.0 52.36
2020-05-04 52.77 51.1 51.21 51.94 102100.0 51.54
2020-05-01 55.99 50.32 55.62 52.39 211400.0 51.98
2020-04-30 57.87 55.03 56.34 57.76 159200.0 57.31
2020-04-29 59.22 52.1 53.59 57.16 214700.0 56.72
2020-04-28 52.66 50.75 52.07 51.34 116300.0 50.94
2020-04-27 52.24 48.63 48.81 50.33 136200.0 49.94
2020-04-24 50.07 46.6 49.87 48.59 208600.0 48.21
2020-04-23 52.99 48.8 52.61 49.84 174200.0 49.45
2020-04-22 53.13 51.47 52.41 52.61 121300.0 52.2
2020-04-21 51.2 48.62 49.16 50.92 124800.0 50.52
2020-04-20 53.37 50.59 53.0 51.16 92300.0 50.76
2020-04-17 56.73 53.61 56.06 54.22 135600.0 53.8
2020-04-16 54.99 51.16 51.47 54.53 151700.0 54.11
2020-04-15 57.83 49.01 56.8 51.51 282100.0 51.11
2020-04-14 58.74 53.19 54.0 58.31 183900.0 57.86
2020-04-13 58.55 52.81 58.55 53.14 164400.0 52.73
2020-04-09 58.64 53.71 53.71 58.44 163300.0 57.99
2020-04-08 53.36 51.7 51.93 52.75 127500.0 52.34
2020-04-07 53.41 50.01 50.45 51.6 268700.0 51.2
2020-04-06 52.06 44.63 44.85 49.01 251800.0 48.63
2020-04-03 47.19 42.49 47.01 42.81 352100.0 42.48
2020-04-02 51.17 45.91 49.55 47.37 258400.0 47.0
2020-04-01 59.67 49.57 58.42 50.53 535400.0 50.14
2020-03-31 63.5 60.92 63.1 63.23 189100.0 62.74
2020-03-30 63.5 60.01 61.04 63.45 197900.0 62.96
2020-03-27 64.77 59.47 61.52 61.23 404100.0 60.6
2020-03-26 64.72 54.67 55.0 62.36 303300.0 61.72
2020-03-25 59.91 53.42 58.03 57.11 280000.0 56.52
2020-03-24 58.7 52.75 55.4 56.57 273900.0 55.99
2020-03-23 54.94 48.42 52.95 52.66 256500.0 52.12
2020-03-20 54.72 46.56 48.0 52.0 788200.0 51.46
2020-03-19 52.3 44.74 46.0 47.34 309900.0 46.85
2020-03-18 48.0 41.66 42.43 46.91 650900.0 46.43
2020-03-17 50.13 40.37 42.05 49.35 430300.0 48.84
2020-03-16 45.99 38.85 45.62 41.55 379700.0 41.12
2020-03-13 51.61 45.84 48.03 51.14 302100.0 50.61
2020-03-12 51.95 45.9 49.01 46.46 392700.0 45.98
2020-03-11 60.78 53.0 60.1 56.0 397700.0 55.42
2020-03-10 62.13 57.01 60.11 61.16 416200.0 60.53
2020-03-09 63.13 58.88 61.68 59.9 393500.0 59.28
2020-03-06 66.62 63.0 64.67 64.24 444900.0 63.58
2020-03-05 66.7 63.15 63.49 65.74 417900.0 65.06
2020-03-04 64.12 59.01 59.01 63.92 446400.0 63.26
2020-03-03 58.76 55.51 55.77 58.4 283900.0 57.8
2020-03-02 56.49 53.7 54.9 55.52 294900.0 54.95
2020-02-28 54.72 51.01 52.9 54.62 555700.0 54.06
2020-02-27 57.5 54.49 56.86 54.79 271300.0 54.23
2020-02-26 58.73 56.44 56.72 57.41 249200.0 56.82
2020-02-25 58.4 55.98 56.32 56.9 281700.0 56.31
2020-02-24 57.37 55.27 55.55 55.91 259100.0 55.33
2020-02-21 56.85 55.2 55.24 56.68 275500.0 56.1
2020-02-20 55.48 52.89 53.0 55.1 196800.0 54.53
2020-02-19 53.21 51.88 52.42 53.0 200600.0 52.45
2020-02-18 53.65 51.55 53.0 52.32 254000.0 51.78