ストックスクリーナーアプリを入手
20.46
0.15%
0.03
アフターアワーズ：
20.46
Safehold Inc (SAFE) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $20.88 | $20.46 | $0.42 | 262,887.0 | +0.15% |
| 2024-11-20 | $20.52 | $20.23 | $0.29 | 190,863.0 | -0.44% |
| 2024-11-19 | $20.69 | $19.95 | $0.74 | 249,142.0 | +2.45% |
| 2024-11-18 | $20.23 | $19.89 | $0.345 | 757,220.0 | -0.99% |
| 2024-11-15 | $20.34 | $20.01 | $0.33 | 295,536.0 | +0.50% |
| 2024-11-14 | $20.48 | $20.10 | $0.38 | 269,122.0 | -1.03% |
| 2024-11-13 | $21.05 | $20.34 | $0.71 | 257,689.0 | -0.83% |
| 2024-11-12 | $21.18 | $20.51 | $0.67 | 245,428.0 | -3.71% |
| 2024-11-11 | $21.57 | $21.20 | $0.375 | 364,195.0 | +0.47% |
| 2024-11-08 | $21.29 | $20.55 | $0.74 | 496,300.0 | +3.11% |
| 2024-11-07 | $20.92 | $20.36 | $0.56 | 425,998.0 | -0.05% |
| 2024-11-06 | $20.70 | $20.09 | $0.615 | 644,888.0 | -0.48% |
| 2024-11-05 | $21.12 | $20.38 | $0.74 | 357,476.0 | -2.45% |
| 2024-11-04 | $22.02 | $20.81 | $1.21 | 623,779.0 | +2.37% |
| 2024-11-01 | $21.59 | $20.69 | $0.895 | 470,281.0 | -2.73% |
| 2024-10-31 | $22.07 | $21.25 | $0.8223 | 677,477.0 | -4.01% |
| 2024-10-30 | $23.08 | $22.16 | $0.9199 | 503,459.0 | -1.38% |
| 2024-10-29 | $23.90 | $22.32 | $1.58 | 492,219.0 | -4.42% |
| 2024-10-28 | $23.71 | $23.25 | $0.46 | 337,292.0 | +2.22% |
| 2024-10-25 | $23.45 | $22.97 | $0.485 | 177,975.0 | -0.73% |
| 2024-10-24 | $23.61 | $23.14 | $0.47 | 227,776.0 | -0.81% |
| 2024-10-23 | $23.74 | $23.20 | $0.54 | 254,028.0 | -1.06% |
Safehold Inc (SAFE) 株の年ごとの株価履歴
この詳細な分析では、Safehold Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSAFE株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Safehold Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のSafehold Inc (SAFE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $22.02 | $19.89 | $2.13 | 6,173,691.0 | -3.85% |
| 2024-10 | $26.22 | $21.25 | $4.97 | 7,377,097.0 | -18.87% |
| 2024-09 | $28.80 | $24.16 | $4.64 | 7,077,501.0 | +4.67% |
| 2024-08 | $26.05 | $21.66 | $4.39 | 6,205,709.0 | +8.30% |
| 2024-07 | $23.76 | $18.45 | $5.31 | 6,720,521.0 | +19.96% |
| 2024-06 | $19.49 | $18.11 | $1.38 | 6,545,635.0 | +0.05% |
| 2024-05 | $21.03 | $18.22 | $2.81 | 5,951,917.0 | +5.70% |
| 2024-04 | $21.05 | $17.91 | $3.14 | 7,428,057.0 | -11.46% |
| 2024-03 | $21.83 | $19.49 | $2.34 | 6,668,745.0 | +2.39% |
| 2024-02 | $21.67 | $19.17 | $2.50 | 6,963,235.0 | +1.31% |
| 2024-01 | $24.03 | $19.24 | $4.79 | 6,518,221.0 | -15.13% |
2023年のSafehold Inc (SAFE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $23.90 | $19.60 | $4.30 | 10,468,316.0 | +18.84% |
| 2023-11 | $20.00 | $15.35 | $4.65 | 11,363,612.0 | +21.02% |
| 2023-10 | $17.80 | $15.00 | $2.80 | 14,169,703.0 | -8.60% |
| 2023-09 | $21.43 | $17.30 | $4.13 | 15,205,712.0 | -16.35% |
| 2023-08 | $24.73 | $19.51 | $5.22 | 15,645,439.0 | -13.95% |
| 2023-07 | $26.33 | $23.67 | $2.66 | 5,602,788.0 | +4.21% |
| 2023-06 | $26.82 | $22.00 | $4.82 | 12,309,104.0 | -8.09% |
| 2023-05 | $29.11 | $23.55 | $5.56 | 8,026,353.0 | -6.85% |
| 2023-04 | $30.29 | $26.89 | $3.39 | 11,399,684.0 | -5.62% |
| 2023-03 | $190.2 | $28.02 | $162.2 | 2,893,667.6 | -84.27% |
| 2023-02 | $229.7 | $184.4 | $45.31 | 643,385.3 | -14.53% |
| 2023-01 | $218.6 | $179.2 | $39.31 | 893,583.7 | +22.15% |
2022年のSafehold Inc (SAFE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $192.0 | $169.4 | $22.59 | 1,215,711.7 | -3.05% |
| 2022-11 | $210.8 | $169.9 | $40.87 | 760,116.2 | +0.92% |
| 2022-10 | $183.6 | $147.8 | $35.82 | 1,458,528.5 | +10.54% |
| 2022-09 | $254.3 | $155.5 | $98.81 | 1,289,498.6 | -30.42% |
| 2022-08 | $301.4 | $235.6 | $65.81 | 1,265,930.9 | -10.81% |
| 2022-07 | $270.0 | $219.6 | $50.41 | 411,456.5 | +20.55% |
| 2022-06 | $290.2 | $210.1 | $80.19 | 801,067.4 | -21.14% |
| 2022-05 | $290.1 | $251.3 | $38.81 | 763,233.9 | +4.18% |
| 2022-04 | $353.7 | $268.4 | $85.31 | 686,488.2 | -22.36% |
| 2022-03 | $389.2 | $332.9 | $56.38 | 1,255,525.1 | -9.63% |
| 2022-02 | $420.9 | $354.5 | $66.44 | 725,465.0 | -0.87% |
| 2022-01 | $504.1 | $352.1 | $152.1 | 493,614.6 | -22.48% |
0.14%
0.61%
大文字化:
|
ボリューム (24 時間):