Safehold Inc (SAFE) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	11.62	11.62	11.26	11.34	-1.82%	571,679
2026-10-15	11.82	11.93	11.55	11.55	+0.00%	709,634
2026-10-14	11.78	11.84	11.48	11.55	-3.51%	884,943
2026-10-13	12.21	12.23	11.93	11.97	-0.75%	601,086
2026-10-12	11.98	12.13	11.80	12.06	+0.50%	697,243
2026-10-09	12.10	12.20	11.97	12.00	-0.83%	478,688
2026-10-08	12.02	12.16	11.90	12.10	+0.67%	734,414
2026-10-07	12.09	12.17	12.02	12.02	-0.66%	501,804
2026-10-06	11.98	12.15	11.98	12.10	+1.68%	549,864
2026-10-05	12.06	12.09	11.76	11.90	-1.33%	855,562
2026-10-02	11.97	12.28	11.91	12.06	+2.29%	758,121
2026-10-01	11.75	11.95	11.60	11.79	+0.17%	1,080,677
2026-09-30	11.92	12.02	11.75	11.77	-1.92%	877,023
2026-09-29	12.21	12.32	11.89	12.00	-1.72%	712,085
2026-09-28	12.17	12.26	11.93	12.21	-0.41%	679,806
2026-09-25	12.40	12.49	12.21	12.26	-0.97%	550,411
2026-09-24	12.77	12.87	12.38	12.38	-4.11%	732,415
2026-09-23	13.42	13.42	12.88	12.91	-4.01%	443,411
2026-09-22	13.51	13.58	13.28	13.45	+0.37%	463,550
2026-09-21	13.22	13.54	13.17	13.40	+1.98%	574,189
2026-09-18	13.53	13.77	13.05	13.14	-3.10%	1,330,700
2026-09-17	13.88	13.88	13.50	13.56	-1.88%	528,771
2026-09-16	13.81	13.97	13.73	13.82	+0.29%	617,900
2026-09-15	13.90	13.90	13.69	13.78	-0.51%	562,387
2026-09-14	13.88	14.07	13.77	13.85	-1.28%	518,180
2026-09-11	14.52	14.52	13.99	14.03	-2.30%	497,400
2026-09-10	14.54	14.57	14.24	14.36	-1.78%	302,839
2026-09-09	14.71	14.71	14.45	14.62	-0.48%	369,865
2026-09-08	15.13	15.27	14.45	14.69	-2.84%	415,684
2026-09-04	15.03	15.36	15.00	15.12	+0.40%	254,659
2026-09-03	15.52	15.52	15.05	15.06	-1.50%	225,782
2026-09-02	15.31	15.45	15.15	15.29	+0.59%	256,652
2026-09-01	15.06	15.31	15.06	15.20	+0.40%	253,337
2026-08-31	15.25	15.25	15.04	15.14	-1.50%	414,217
2026-08-28	15.41	15.58	15.32	15.37	+0.13%	276,634
2026-08-27	15.24	15.43	15.24	15.35	+0.00%	217,669
2026-08-26	15.50	15.63	15.35	15.35	-0.90%	210,941
2026-08-25	15.56	15.57	15.38	15.49	-0.26%	172,802
2026-08-24	15.37	15.68	15.34	15.53	+1.04%	242,804
2026-08-21	15.39	15.52	15.21	15.37	+0.00%	223,049
2026-08-20	15.06	15.44	15.05	15.37	+1.12%	219,396
2026-08-19	14.95	15.21	14.94	15.20	+2.70%	343,426
2026-08-18	15.03	15.05	14.79	14.80	-1.20%	221,064
2026-08-17	15.20	15.22	14.87	14.98	-1.77%	341,119
2026-08-14	15.45	15.61	15.21	15.25	-1.42%	234,259
2026-08-13	15.42	15.72	15.38	15.47	+0.85%	190,003
2026-08-12	15.43	15.54	15.19	15.34	+0.26%	234,471
2026-08-11	15.52	15.70	15.29	15.30	-1.03%	265,307
2026-08-10	16.12	16.23	15.43	15.46	-5.10%	317,244
2026-08-07	15.98	16.35	15.98	16.29	+1.88%	259,305
2026-08-06	16.34	16.34	15.98	15.99	-1.24%	287,659
2026-08-05	16.36	16.43	15.99	16.19	-1.34%	264,681
2026-08-04	16.26	16.48	16.16	16.41	-0.24%	297,444
2026-08-03	16.33	16.60	15.92	16.45	+1.67%	396,762
2026-07-31	16.48	16.68	16.07	16.18	+2.15%	403,438
2026-07-30	16.36	16.36	15.73	15.84	-3.12%	300,192
2026-07-29	16.65	16.79	16.30	16.35	-1.80%	179,227
2026-07-28	16.82	16.94	16.65	16.65	-0.06%	219,321
2026-07-27	16.60	16.82	16.59	16.66	+0.60%	248,747
2026-07-24	16.30	16.64	16.19	16.56	+3.11%	241,676
2026-07-23	16.45	16.64	15.87	16.06	-3.60%	426,497
2026-07-22	16.65	16.72	16.47	16.66	-0.30%	219,965
2026-07-21	16.34	16.72	16.34	16.71	+1.95%	335,653
2026-07-20	17.05	17.10	16.34	16.39	-4.15%	333,055
2026-07-17	17.14	17.45	16.89	17.10	-0.41%	360,763
2026-07-16	16.72	17.22	16.72	17.17	+3.37%	299,019
2026-07-15	16.41	16.89	16.41	16.61	+1.03%	312,834
2026-07-14	16.46	16.53	16.25	16.44	+0.55%	187,669
2026-07-13	16.16	16.50	16.16	16.35	+1.49%	284,402
2026-07-10	16.43	16.52	15.89	16.11	-1.29%	199,750
2026-07-09	16.03	16.40	15.96	16.32	+2.26%	244,875
2026-07-08	15.91	16.11	15.85	15.96	-0.50%	266,929
2026-07-07	16.07	16.31	15.96	16.04	+0.50%	367,736
2026-07-06	16.45	16.56	15.95	15.96	-2.62%	300,670
2026-07-02	15.80	16.40	15.80	16.39	+4.73%	249,795
2026-07-01	15.74	15.86	15.64	15.65	-0.32%	284,614
2026-06-30	16.08	16.14	15.69	15.70	-3.44%	373,344
2026-06-29	16.26	16.38	16.17	16.26	-1.09%	420,634
2026-06-26	15.53	16.47	15.53	16.44	+4.78%	1,209,815
2026-06-25	15.86	15.96	15.48	15.69	-0.32%	306,795
2026-06-24	15.77	15.98	15.68	15.74	+1.35%	463,624
2026-06-23	15.29	15.60	15.28	15.53	+2.10%	297,836
2026-06-22	15.25	15.43	15.15	15.21	-0.85%	386,315
2026-06-18	15.00	15.36	15.00	15.34	+3.16%	646,852
2026-06-17	15.59	15.79	14.72	14.87	-5.23%	406,041
2026-06-16	15.83	16.07	15.35	15.69	+0.00%	350,709
2026-06-15	15.91	15.96	15.54	15.69	-0.76%	317,945
2026-06-12	16.11	16.29	15.78	15.81	-1.74%	375,755
2026-06-11	15.95	16.21	15.85	16.09	+2.16%	365,811
2026-06-10	15.95	16.07	15.73	15.75	-0.51%	267,585
2026-06-09	15.82	16.32	15.77	15.83	+1.21%	478,161
2026-06-08	15.49	15.80	15.47	15.64	+1.03%	258,577
2026-06-05	15.16	15.54	15.16	15.48	+1.84%	290,781
2026-06-04	15.16	15.41	15.02	15.20	+2.15%	397,203
2026-06-03	14.99	15.14	14.88	14.88	-1.46%	301,377
2026-06-02	14.69	15.27	14.69	15.10	+2.79%	335,672
2026-06-01	14.89	15.09	14.57	14.69	-1.87%	418,028
2026-05-29	14.99	15.12	14.92	14.97	-1.19%	360,260
2026-05-28	14.91	15.24	14.87	15.15	+1.13%	284,903
2026-05-27	14.85	15.10	14.77	14.98	+1.97%	266,932
2026-05-26	14.65	14.76	14.57	14.69	+0.20%	277,580
2026-05-22	14.49	14.76	14.41	14.66	+1.38%	288,440
2026-05-21	14.49	14.53	14.20	14.46	-1.36%	240,091
2026-05-20	14.29	14.68	14.13	14.66	+3.09%	220,434
2026-05-19	14.31	14.43	14.17	14.22	-1.39%	367,526
2026-05-18	14.34	14.65	14.34	14.42	+1.76%	254,317
2026-05-15	14.47	14.47	14.16	14.17	-3.01%	261,752
2026-05-14	14.78	14.96	14.61	14.61	-0.75%	350,824
2026-05-13	15.20	15.30	14.59	14.72	-3.35%	299,869
2026-05-12	15.19	15.30	15.05	15.23	+0.13%	335,029
2026-05-11	15.16	15.25	14.98	15.21	+0.53%	357,762
2026-05-08	15.42	15.78	15.13	15.13	-1.82%	380,565
2026-05-07	15.10	15.58	15.09	15.41	+2.12%	398,640
2026-05-06	14.86	15.21	14.80	15.09	+3.21%	558,874
2026-05-05	14.59	14.90	14.49	14.62	+0.90%	569,988
2026-05-04	14.48	14.62	14.19	14.49	-2.49%	666,796
2026-05-01	15.48	15.56	14.56	14.86	-7.24%	604,783
2026-04-30	15.80	16.08	15.80	16.02	+1.33%	359,616
2026-04-29	15.80	15.97	15.70	15.81	-0.94%	309,774
2026-04-28	16.02	16.13	15.72	15.96	+0.06%	296,716
2026-04-27	15.98	16.25	15.92	15.95	-0.25%	291,718
2026-04-24	15.72	15.99	15.62	15.99	+1.65%	297,170
2026-04-23	15.34	15.75	15.31	15.73	+1.81%	304,635
2026-04-22	15.62	15.65	15.32	15.45	-0.64%	189,788
2026-04-21	15.51	15.79	15.41	15.55	-0.26%	331,218
2026-04-20	15.37	15.61	15.36	15.59	+0.71%	281,109
2026-04-17	15.44	15.80	15.36	15.48	+1.78%	598,313
2026-04-16	15.35	15.44	14.90	15.21	-1.11%	1,020,497
2026-04-15	15.38	15.47	15.22	15.38	-0.45%	235,461
2026-04-14	15.08	15.45	15.05	15.45	+2.18%	273,687
2026-04-13	14.95	15.12	14.72	15.12	+0.60%	263,368
2026-04-10	14.94	15.06	14.76	15.03	+1.62%	271,807
2026-04-09	14.32	15.08	14.32	14.79	+2.57%	406,146
2026-04-08	14.12	14.50	14.09	14.42	+4.95%	802,904
2026-04-07	13.42	13.81	13.33	13.74	+1.93%	340,529
2026-04-06	13.38	13.55	13.17	13.48	-0.22%	380,664
2026-04-02	13.25	13.53	13.08	13.51	+0.67%	404,268
2026-04-01	13.57	13.59	13.39	13.42	-0.81%	287,174
2026-03-31	13.71	13.71	13.40	13.53	-0.66%	306,867
2026-03-30	13.67	13.81	13.44	13.62	+1.34%	342,494
2026-03-27	13.79	13.85	13.39	13.44	-3.66%	311,933
2026-03-26	13.75	14.07	13.75	13.95	-0.36%	214,870
2026-03-25	14.12	14.17	13.85	14.00	+0.50%	301,063
2026-03-24	13.85	14.22	13.74	13.93	-1.83%	260,955
2026-03-23	14.24	14.45	13.94	14.19	+2.83%	447,876
2026-03-20	14.57	14.61	13.73	13.80	-4.43%	836,843
2026-03-19	14.46	14.69	14.44	14.44	-1.16%	307,954
2026-03-18	14.66	14.83	14.50	14.61	-1.48%	265,796
2026-03-17	14.94	15.10	14.79	14.83	+0.27%	313,201
2026-03-16	14.78	14.97	14.66	14.79	+1.86%	266,833
2026-03-13	15.01	15.09	14.46	14.52	-1.43%	249,635
2026-03-12	14.62	14.84	14.56	14.73	-0.74%	214,574
2026-03-11	14.96	15.14	14.62	14.84	-1.92%	187,382
2026-03-10	15.12	15.34	15.00	15.13	-0.53%	248,278
2026-03-09	15.13	15.31	14.73	15.21	-1.23%	256,638
2026-03-06	15.26	15.43	15.09	15.40	-0.77%	296,277
2026-03-05	15.44	15.63	15.38	15.52	-1.21%	222,897
2026-03-04	15.80	15.86	15.51	15.71	+0.19%	289,692
2026-03-03	15.98	16.01	15.36	15.68	-3.33%	508,668
2026-03-02	15.83	16.34	15.83	16.22	+0.50%	273,310
2026-02-27	16.23	16.46	16.09	16.14	-1.34%	418,364
2026-02-26	16.34	16.59	16.23	16.36	+0.12%	213,792
2026-02-25	15.83	16.60	15.45	16.34	+2.77%	520,884
2026-02-24	16.02	16.18	15.83	15.90	+0.06%	360,851
2026-02-23	15.96	16.18	15.71	15.89	-0.31%	280,449
2026-02-20	15.63	15.94	15.40	15.94	+2.05%	257,239
2026-02-19	15.54	15.78	15.48	15.62	-0.06%	262,368
2026-02-18	15.76	16.09	15.53	15.63	-2.98%	315,004
2026-02-17	15.83	16.13	15.66	16.11	+2.87%	288,020
2026-02-13	14.91	15.84	14.85	15.66	+5.53%	405,377
2026-02-12	15.39	15.39	14.43	14.84	-1.40%	382,085
2026-02-11	15.43	15.43	14.95	15.05	-2.65%	331,765
2026-02-10	15.21	15.59	15.11	15.46	+2.38%	486,103
2026-02-09	14.99	15.15	14.70	15.10	+0.20%	281,046
2026-02-06	14.80	15.15	14.80	15.07	+1.82%	393,656
2026-02-05	14.68	14.92	14.41	14.80	+1.58%	603,984
2026-02-04	14.27	14.64	14.23	14.57	+3.26%	301,669
2026-02-03	14.14	14.48	13.90	14.11	-0.35%	308,664
2026-02-02	14.02	14.48	13.85	14.16	+0.35%	483,794
2026-01-30	13.93	14.15	13.74	14.11	+1.07%	379,080
2026-01-29	13.79	14.02	13.71	13.96	+2.12%	392,794
2026-01-28	13.95	14.08	13.64	13.67	-2.01%	343,915
2026-01-27	13.94	14.04	13.84	13.95	-0.43%	323,780
2026-01-26	14.22	14.24	13.84	14.01	-0.78%	277,758
2026-01-23	14.42	14.83	14.04	14.12	-5.74%	492,620
2026-01-22	15.02	15.31	14.90	14.98	+0.00%	291,764
2026-01-21	14.93	15.08	14.86	14.98	+0.67%	395,745
2026-01-20	14.73	14.91	14.51	14.88	-0.67%	374,340
2026-01-16	15.03	15.11	14.90	14.98	-0.53%	436,799
2026-01-15	14.99	15.25	14.78	15.06	+1.01%	296,411
2026-01-14	14.56	14.95	14.56	14.91	+1.91%	266,763
2026-01-13	15.05	15.09	14.53	14.63	-2.34%	273,797
2026-01-12	14.90	15.12	14.67	14.98	+0.74%	293,001
2026-01-09	14.67	14.91	14.42	14.87	+1.50%	324,214
2026-01-08	14.12	14.81	14.12	14.65	+1.81%	695,125
2026-01-07	14.39	14.78	14.31	14.39	+0.63%	1,254,758
2026-01-06	13.81	14.34	13.73	14.30	+2.95%	821,758
2026-01-05	13.49	13.97	13.46	13.89	+1.91%	465,281
2026-01-02	13.62	13.71	13.43	13.63	-0.44%	347,272
2025-12-31	13.64	13.73	13.53	13.69	+0.66%	473,255
2025-12-30	13.56	13.66	13.49	13.60	-1.16%	548,465
2025-12-29	13.57	13.82	13.55	13.76	+1.70%	432,196
2025-12-26	13.55	13.72	13.40	13.53	-0.95%	350,225
2025-12-24	13.43	13.68	13.43	13.66	+2.17%	152,119
2025-12-23	13.54	13.75	13.36	13.37	-2.19%	357,241
2025-12-22	13.72	13.84	13.54	13.67	-0.22%	438,234
2025-12-19	13.58	13.77	13.46	13.70	+0.59%	1,659,244
2025-12-18	13.87	13.89	13.61	13.62	-1.09%	465,744
2025-12-17	13.57	13.87	13.57	13.77	+1.10%	372,413
2025-12-16	13.79	13.79	13.44	13.62	-1.38%	405,782
2025-12-15	14.19	14.22	13.58	13.81	-2.06%	515,442
2025-12-12	13.93	14.17	13.92	14.10	+0.64%	483,391
2025-12-11	13.96	14.13	13.89	14.01	+1.01%	463,815
2025-12-10	13.73	13.98	13.65	13.87	+0.58%	363,247
2025-12-09	13.53	13.80	13.51	13.79	+2.22%	340,745
2025-12-08	13.59	13.59	13.24	13.49	+0.30%	458,175
2025-12-05	13.47	13.87	13.37	13.45	+0.52%	416,836
2025-12-04	13.61	13.72	13.29	13.38	-2.12%	314,270
2025-12-03	13.47	13.75	13.41	13.67	+1.56%	369,721
2025-12-02	13.56	13.56	13.22	13.46	+0.07%	668,425
2025-12-01	13.75	13.84	13.42	13.45	-3.03%	444,209
2025-11-28	14.03	14.08	13.78	13.87	-1.21%	159,764
2025-11-26	13.94	14.35	13.94	14.04	+0.14%	548,892
2025-11-25	13.64	14.31	13.57	14.02	+3.93%	422,785
2025-11-24	13.34	13.56	13.16	13.49	+1.66%	568,546
2025-11-21	12.89	13.37	12.76	13.27	+4.00%	419,313
2025-11-20	13.06	13.13	12.76	12.76	-1.69%	368,366
2025-11-19	13.16	13.18	12.92	12.98	-1.52%	424,732
2025-11-18	13.22	13.38	13.12	13.18	-0.38%	320,298
2025-11-17	13.50	13.60	13.18	13.23	-1.34%	374,789
2025-11-14	13.44	13.46	13.13	13.41	-0.15%	439,028
2025-11-13	13.27	13.53	13.17	13.43	+0.83%	483,333
2025-11-12	13.75	13.78	13.32	13.32	-3.13%	576,005
2025-11-11	13.44	13.77	13.28	13.75	+3.23%	401,786
2025-11-10	13.28	13.55	13.12	13.32	+0.30%	537,937
2025-11-07	13.10	13.40	12.94	13.28	+3.43%	815,881
2025-11-06	14.53	14.70	12.83	12.84	-10.71%	535,200
2025-11-05	14.64	14.71	14.32	14.38	-0.62%	730,161
2025-11-04	14.46	14.54	14.31	14.47	-0.07%	285,645
2025-11-03	14.28	14.50	13.88	14.48	+0.35%	983,004
2025-10-31	14.17	14.54	14.06	14.43	+1.19%	696,333
2025-10-30	14.51	14.63	14.14	14.26	-2.06%	502,677
2025-10-29	15.50	15.50	14.52	14.56	-6.85%	520,998
2025-10-28	15.73	15.73	15.33	15.63	-1.14%	242,567
2025-10-27	15.73	15.84	15.48	15.81	+0.44%	245,835
2025-10-24	15.61	15.75	15.30	15.74	+1.35%	268,108
2025-10-23	15.80	15.85	15.47	15.53	-1.96%	278,964
2025-10-22	15.74	15.85	15.62	15.84	+1.34%	184,407
2025-10-21	15.54	15.76	15.52	15.63	+0.58%	196,808
2025-10-20	15.43	15.69	15.37	15.54	+0.91%	184,895

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Févr (+14.76%). Pire mois : Sept (-12.85%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-4.87%
Févr+14.76%
Mars-6.61%
Avr+2.74%
Mai-1.61%
Juin+5.69%
Juil-4.17%
Août+4.43%
Sept-12.85%
Oct-7.50%
Nov-4.21%
Déc+1.78%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Safehold Inc (SAFE) ?

11.34 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de SAFE ?

Plus haut à 17.45 et plus bas à 11.26 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Safehold Inc ?

Historiquement, le mois le plus fort de SAFE a été Févr (moyenne +14.76%) et le plus faible Sept (moyenne -12.85%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.