Skip to main content

SL Green Realty Corp (NY: SLG )

75.61 -1.97 (-2.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 20.30 20.46 19.53 19.76 4,292,573 -1.00(-4.80%)
Aug 28, 2009 20.74 21.55 20.25 20.75 2,955,235 +0.18(+0.90%)
Aug 27, 2009 20.05 20.60 19.36 20.57 4,292,560 +0.68(+3.41%)
Aug 26, 2009 19.90 20.32 19.54 19.89 5,002,703 +0.09(+0.45%)
Aug 25, 2009 19.63 20.18 19.63 19.80 4,098,977 +0.19(+0.97%)
Aug 24, 2009 19.80 20.50 19.57 19.61 6,381,885 +0.03(+0.17%)
Aug 21, 2009 18.39 19.77 18.39 19.58 5,662,268 +1.43(+7.87%)
Aug 20, 2009 16.99 18.19 16.87 18.15 4,934,047 +1.27(+7.49%)
Aug 19, 2009 16.78 17.06 16.72 16.88 4,634,938 -0.42(-2.43%)
Aug 18, 2009 16.92 17.38 16.71 17.30 3,785,149 +0.09(+0.52%)
Aug 17, 2009 17.62 17.63 16.64 17.21 4,918,371 -1.04(-5.70%)
Aug 14, 2009 18.32 18.50 17.61 18.26 6,203,162 -0.61(-3.23%)
Aug 13, 2009 18.74 18.95 18.27 18.87 4,110,972 +0.60(+3.31%)
Aug 12, 2009 17.48 18.47 17.48 18.26 6,755,196 +0.86(+4.95%)
Aug 11, 2009 18.22 18.37 17.16 17.40 5,691,466 -0.77(-4.22%)
Aug 10, 2009 18.24 19.68 18.05 18.17 9,267,773 -0.02(-0.09%)
Aug 07, 2009 17.67 18.77 17.28 18.18 10,107,205 +0.96(+5.56%)
Aug 06, 2009 16.99 17.86 16.88 17.23 7,325,666 +0.49(+2.91%)
Aug 05, 2009 15.97 17.24 15.83 16.74 8,248,786 +0.69(+4.33%)
Aug 04, 2009 14.65 16.40 14.60 16.05 10,824,978 +1.30(+8.81%)
Aug 03, 2009 14.51 14.86 14.42 14.75 3,570,561 +0.31(+2.17%)
Jul 31, 2009 14.15 14.67 14.15 14.43 3,101,877 +0.16(+1.14%)
Jul 30, 2009 13.51 14.58 13.38 14.27 4,861,723 +0.84(+6.25%)
Jul 29, 2009 13.51 13.63 13.12 13.43 4,035,904 -0.31(-2.28%)
Jul 28, 2009 13.35 13.99 12.90 13.74 6,248,312 +0.44(+3.32%)
Jul 27, 2009 13.09 13.44 12.84 13.30 3,871,221 +0.14(+1.06%)
Jul 24, 2009 12.82 13.29 12.34 13.16 3,348,884 +0.19(+1.47%)
Jul 23, 2009 12.38 13.19 12.32 12.97 5,458,350 +0.63(+5.08%)
Jul 22, 2009 11.92 12.53 11.62 12.34 3,901,051 +0.30(+2.46%)
Jul 21, 2009 12.44 12.54 11.57 12.05 3,677,533 -0.36(-2.93%)
Jul 20, 2009 12.00 12.46 12.00 12.41 3,136,083 +0.53(+4.43%)
Jul 17, 2009 12.23 12.32 11.77 11.89 5,635,912 -0.38(-3.06%)
Jul 16, 2009 11.72 12.44 11.64 12.26 4,659,559 +0.34(+2.87%)
Jul 15, 2009 11.38 12.06 11.38 11.92 5,950,825 +0.77(+6.93%)
Jul 14, 2009 11.12 11.37 10.63 11.15 3,215,213 +0.06(+0.56%)
Jul 13, 2009 10.61 11.14 10.57 11.08 4,783,500 +0.64(+6.11%)
Jul 10, 2009 10.55 10.73 10.10 10.45 4,129,592 -0.22(-2.05%)
Jul 09, 2009 11.00 11.08 10.61 10.66 2,870,133 -0.15(-1.40%)
Jul 08, 2009 11.35 11.49 10.47 10.82 7,385,458 -0.44(-3.88%)
Jul 07, 2009 12.11 12.18 11.16 11.25 4,955,248 -0.95(-7.76%)
Jul 06, 2009 11.90 12.26 11.58 12.20 3,320,338 +0.47(+4.01%)
Jul 02, 2009 12.67 12.79 11.73 11.73 3,907,745 -1.20(-9.31%)
Jul 01, 2009 12.86 13.18 12.83 12.93 2,679,904 +0.09(+0.70%)
Jun 30, 2009 12.92 13.14 12.70 12.84 2,714,242 -0.03(-0.22%)
Jun 29, 2009 12.65 12.97 12.42 12.87 2,769,111 +0.31(+2.45%)
Jun 26, 2009 12.34 12.72 12.27 12.56 5,274,408 +0.17(+1.38%)
Jun 25, 2009 12.06 12.40 11.99 12.39 3,898,055 +0.35(+2.92%)
Jun 24, 2009 11.56 12.31 11.56 12.04 4,970,359 +0.62(+5.47%)
Jun 23, 2009 11.48 11.91 11.28 11.42 4,541,034 -0.04(-0.39%)
Jun 22, 2009 12.33 12.45 11.44 11.46 5,215,081 -1.10(-8.78%)
Jun 19, 2009 12.44 12.68 12.35 12.56 4,249,282 +0.18(+1.44%)
Jun 18, 2009 12.17 12.54 11.96 12.39 3,499,654 +0.18(+1.46%)
Jun 17, 2009 12.51 12.83 12.02 12.21 3,960,713 -0.31(-2.49%)
Jun 16, 2009 13.12 13.35 12.37 12.52 4,629,142 -0.48(-3.73%)
Jun 15, 2009 13.75 13.82 12.93 13.00 5,446,614 -1.00(-7.12%)
Jun 12, 2009 13.44 14.07 13.38 14.00 3,515,664 +0.57(+4.23%)
Jun 11, 2009 13.56 14.10 13.38 13.43 4,170,956 -0.17(-1.23%)
Jun 10, 2009 13.96 14.26 13.20 13.60 5,251,112 -0.28(-2.05%)
Jun 09, 2009 14.52 14.56 13.79 13.88 5,816,374 -0.43(-3.04%)
Jun 08, 2009 14.50 14.56 13.88 14.32 4,891,590 -0.45(-3.06%)
Jun 05, 2009 15.40 15.46 14.71 14.77 5,345,215 -0.11(-0.71%)
Jun 04, 2009 14.06 15.32 13.98 14.88 6,389,699 +0.97(+6.97%)
Jun 03, 2009 13.58 14.31 13.55 13.91 5,825,476 +0.07(+0.48%)
Jun 02, 2009 13.79 14.01 13.32 13.84 5,468,214 -0.08(-0.56%)
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.