Skip to main content

SL Green Realty Corp (NY: SLG )

75.61 -1.97 (-2.54%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.361 6.728 5.945 6.275 0 -0.32(-4.83%)
Feb 26, 2009 7.128 7.679 6.501 6.593 7,216,511 -0.35(-4.98%)
Feb 25, 2009 6.977 7.274 6.501 6.939 6,852,819 -0.21(-2.87%)
Feb 24, 2009 6.426 7.268 6.393 7.144 7,127,524 +0.74(+11.55%)
Feb 23, 2009 7.295 7.360 6.329 6.404 8,680,250 -0.79(-11.03%)
Feb 20, 2009 6.393 7.344 6.231 7.198 7,901,251 +0.44(+6.47%)
Feb 19, 2009 7.306 7.538 6.701 6.761 4,947,042 -0.49(-6.71%)
Feb 18, 2009 7.155 7.360 6.717 7.247 4,929,430 +0.23(+3.23%)
Feb 17, 2009 7.457 7.657 6.977 7.020 5,933,574 -0.92(-11.62%)
Feb 13, 2009 8.451 8.451 7.840 7.943 6,084,601 -0.52(-6.19%)
Feb 12, 2009 8.542 8.586 7.662 8.467 6,787,361 -0.35(-3.92%)
Feb 11, 2009 8.812 8.996 8.229 8.812 5,707,035 +0.13(+1.56%)
Feb 10, 2009 9.633 9.784 8.472 8.677 7,217,605 -1.16(-11.80%)
Feb 09, 2009 9.763 9.930 9.315 9.838 3,840,935 +0.08(+0.83%)
Feb 06, 2009 8.564 9.871 8.483 9.757 6,893,978 +1.33(+15.83%)
Feb 05, 2009 7.986 8.775 7.436 8.424 6,031,492 +0.31(+3.79%)
Feb 04, 2009 8.429 8.818 8.110 8.116 5,044,107 -0.26(-3.09%)
Feb 03, 2009 8.251 8.456 7.840 8.375 7,276,200 +0.21(+2.51%)
Feb 02, 2009 8.364 8.375 7.614 8.170 5,673,056 -0.31(-3.69%)
Jan 30, 2009 8.942 9.239 8.310 8.483 0 -0.34(-3.86%)
Jan 29, 2009 9.531 9.676 8.769 8.823 6,651,460 -1.03(-10.47%)
Jan 28, 2009 8.704 10.22 8.505 9.855 10,841,629 +1.57(+18.89%)
Jan 27, 2009 8.920 9.514 7.894 8.289 8,823,868 -0.06(-0.71%)
Jan 26, 2009 8.278 8.883 8.056 8.348 8,870,055 +0.17(+2.11%)
Jan 23, 2009 7.571 8.613 7.160 8.175 5,437,001 +0.36(+4.63%)
Jan 22, 2009 7.722 8.370 7.458 7.814 5,718,838 -0.40(-4.93%)
Jan 21, 2009 7.571 8.294 7.209 8.218 7,466,605 +0.78(+10.53%)
Jan 20, 2009 8.434 8.796 7.365 7.436 6,613,692 -1.36(-15.47%)
Jan 16, 2009 9.039 9.639 8.272 8.796 6,034,162 +0.10(+1.12%)
Jan 15, 2009 9.396 9.622 7.927 8.699 7,955,837 -0.70(-7.41%)
Jan 14, 2009 9.612 9.806 8.969 9.396 6,333,933 -0.54(-5.43%)
Jan 13, 2009 10.02 10.43 9.412 9.936 5,750,478 +0.11(+1.10%)
Jan 12, 2009 11.06 11.08 9.676 9.828 4,843,564 -1.10(-10.08%)
Jan 09, 2009 11.71 12.10 10.86 10.93 7,235,500 -1.57(-12.57%)
Jan 08, 2009 12.74 12.94 12.18 12.50 6,784,041 -0.50(-3.82%)
Jan 07, 2009 13.23 13.79 12.74 13.00 4,713,174 -0.95(-6.81%)
Jan 06, 2009 13.00 14.17 12.42 13.95 5,273,310 +1.23(+9.64%)
Jan 05, 2009 13.32 13.42 12.11 12.72 5,769,488 -0.70(-5.23%)
Jan 02, 2009 13.90 14.02 13.29 13.42 0 -0.56(-4.02%)
Jan 01, 2009 13.36 14.31 13.21 13.99 0 +0.00(+0.00%)
Dec 31, 2008 13.36 14.31 13.21 13.99 3,925,638 +0.50(+3.68%)
Dec 30, 2008 13.21 13.55 12.82 13.49 3,630,542 +0.52(+3.99%)
Dec 29, 2008 13.41 14.00 12.56 12.97 6,440,791 -1.49(-10.29%)
Dec 26, 2008 14.19 14.55 13.69 14.46 1,556,527 +0.44(+3.15%)
Dec 24, 2008 14.23 14.23 13.52 14.02 930,744 +0.08(+0.57%)
Dec 23, 2008 13.90 14.87 13.49 13.94 5,454,718 +0.04(+0.31%)
Dec 22, 2008 14.07 14.41 13.28 13.90 19,388,082 +0.17(+1.24%)
Dec 19, 2008 13.17 14.16 12.91 13.73 7,556,351 +0.79(+6.12%)
Dec 18, 2008 14.47 15.13 12.73 12.93 7,840,367 -1.01(-7.27%)
Dec 17, 2008 12.71 14.54 12.24 13.95 7,164,685 +0.72(+5.46%)
Dec 16, 2008 11.11 13.42 11.02 13.23 7,381,566 +2.25(+20.46%)
Dec 15, 2008 10.77 11.49 10.33 10.98 5,574,324 +0.39(+3.71%)
Dec 12, 2008 9.280 10.76 9.104 10.59 0 +0.96(+9.93%)
Dec 11, 2008 11.95 12.26 9.455 9.630 6,910,611 -2.44(-20.20%)
Dec 10, 2008 12.01 13.18 11.51 12.07 6,043,572 +0.36(+3.09%)
Dec 09, 2008 14.75 14.75 11.56 11.71 11,518,811 -3.11(-20.98%)
Dec 08, 2008 12.07 15.40 11.70 14.81 11,044,979 +3.18(+27.35%)
Dec 05, 2008 9.965 11.88 9.949 11.63 0 +1.31(+12.65%)
Dec 04, 2008 9.221 10.67 9.205 10.33 9,243,465 +0.52(+5.25%)
Dec 03, 2008 9.264 10.02 8.393 9.811 7,108,005 +0.63(+6.89%)
Dec 02, 2008 8.626 9.439 7.622 9.179 8,273,265 +1.04(+12.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.