Skip to main content

SL Green Realty Corp (NY: SLG )

73.19 +3.98 (+5.75%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 21.65 21.86 21.28 21.49 284,029 -0.14(-0.66%)
Apr 29, 2004 21.94 22.26 21.56 21.63 398,894 -0.31(-1.42%)
Apr 28, 2004 22.01 22.06 21.81 21.94 281,181 +0.01(+0.02%)
Apr 27, 2004 21.94 22.26 21.93 21.94 507,683 +0.00(+0.00%)
Apr 26, 2004 21.67 22.26 21.67 21.94 328,456 +0.25(+1.17%)
Apr 23, 2004 22.17 22.21 21.44 21.68 435,536 -0.38(-1.72%)
Apr 22, 2004 21.65 22.51 21.65 22.06 416,740 +0.42(+1.92%)
Apr 21, 2004 21.38 21.83 21.36 21.65 320,862 +0.18(+0.83%)
Apr 20, 2004 22.23 22.33 21.47 21.47 472,179 -0.78(-3.53%)
Apr 19, 2004 22.07 22.49 21.72 22.25 313,077 +0.23(+1.05%)
Apr 16, 2004 22.04 22.28 21.81 22.02 288,585 +0.11(+0.48%)
Apr 15, 2004 21.38 21.96 21.38 21.92 705,137 +0.64(+2.99%)
Apr 14, 2004 21.26 21.75 21.15 21.28 748,994 -0.21(-0.96%)
Apr 13, 2004 22.13 22.13 21.24 21.48 1,843,722 -0.64(-2.88%)
Apr 12, 2004 23.53 23.54 21.66 22.12 784,688 -1.50(-6.35%)
Apr 08, 2004 23.78 23.92 23.49 23.62 458,509 -0.13(-0.53%)
Apr 07, 2004 23.49 24.02 23.05 23.75 868,985 +0.19(+0.83%)
Apr 06, 2004 24.40 24.41 23.55 23.55 772,916 -0.97(-3.97%)
Apr 05, 2004 25.39 25.39 24.23 24.53 555,907 -0.86(-3.38%)
Apr 02, 2004 25.48 25.57 25.28 25.39 381,427 +0.03(+0.10%)
Apr 01, 2004 25.15 25.42 25.15 25.36 474,647 +0.24(+0.94%)
Mar 31, 2004 25.00 25.22 24.86 25.12 515,657 +0.03(+0.13%)
Mar 30, 2004 25.02 25.20 24.90 25.09 444,840 +0.07(+0.29%)
Mar 29, 2004 24.77 25.02 24.77 25.02 366,807 -0.02(-0.06%)
Mar 26, 2004 25.28 25.28 24.97 25.03 363,770 -0.13(-0.52%)
Mar 25, 2004 24.78 25.17 24.77 25.17 510,341 +0.38(+1.55%)
Mar 24, 2004 24.78 24.91 24.72 24.78 585,905 +0.13(+0.53%)
Mar 23, 2004 25.00 25.00 24.25 24.65 729,818 +0.36(+1.50%)
Mar 22, 2004 24.27 24.35 24.00 24.29 422,246 +0.02(+0.09%)
Mar 19, 2004 24.23 24.28 23.91 24.27 461,927 +0.04(+0.15%)
Mar 18, 2004 24.22 24.23 24.05 24.23 276,055 +0.01(+0.02%)
Mar 17, 2004 23.62 24.22 23.60 24.22 587,234 +0.55(+2.31%)
Mar 16, 2004 23.57 23.70 23.43 23.68 295,420 +0.12(+0.51%)
Mar 15, 2004 23.83 23.83 23.52 23.55 170,683 -0.27(-1.15%)
Mar 12, 2004 23.60 23.85 23.52 23.83 441,232 +0.28(+1.21%)
Mar 11, 2004 23.71 23.80 23.50 23.54 358,264 -0.27(-1.15%)
Mar 10, 2004 23.97 24.12 23.82 23.82 588,943 -0.15(-0.62%)
Mar 09, 2004 24.18 24.23 23.92 23.97 421,677 -0.18(-0.76%)
Mar 08, 2004 24.39 24.42 24.04 24.15 299,977 -0.23(-0.93%)
Mar 05, 2004 24.28 24.60 24.23 24.38 294,851 +0.09(+0.39%)
Mar 04, 2004 23.94 24.28 23.92 24.28 369,845 +0.26(+1.10%)
Mar 03, 2004 23.68 24.06 23.52 24.02 354,846 +0.31(+1.31%)
Mar 02, 2004 23.68 23.74 23.53 23.71 243,209 +0.02(+0.07%)
Mar 01, 2004 23.21 23.72 23.20 23.69 465,914 +0.52(+2.23%)
Feb 27, 2004 23.28 23.28 22.91 23.18 475,027 -0.14(-0.59%)
Feb 26, 2004 23.31 23.41 23.25 23.31 482,811 -0.02(-0.09%)
Feb 25, 2004 23.04 23.33 22.96 23.33 432,878 +0.31(+1.33%)
Feb 24, 2004 22.56 23.08 22.56 23.03 274,916 +0.24(+1.04%)
Feb 23, 2004 22.63 22.81 22.54 22.79 245,487 +0.12(+0.53%)
Feb 20, 2004 22.62 22.75 22.39 22.67 295,041 +0.10(+0.44%)
Feb 19, 2004 22.64 22.73 22.50 22.57 229,919 -0.08(-0.37%)
Feb 18, 2004 22.77 22.84 22.57 22.65 295,610 -0.22(-0.94%)
Feb 17, 2004 22.86 22.95 22.81 22.87 165,557 +0.05(+0.23%)
Feb 13, 2004 23.10 23.15 22.77 22.82 332,823 -0.31(-1.32%)
Feb 12, 2004 23.20 23.21 23.00 23.12 562,932 -0.21(-0.90%)
Feb 11, 2004 23.36 23.36 23.14 23.33 269,979 -0.11(-0.45%)
Feb 10, 2004 23.31 23.44 23.18 23.44 298,458 +0.11(+0.45%)
Feb 09, 2004 23.20 23.33 22.92 23.33 263,144 +0.13(+0.57%)
Feb 06, 2004 22.54 23.20 22.47 23.20 337,569 +0.61(+2.68%)
Feb 05, 2004 22.55 22.65 22.46 22.60 246,816 +0.05(+0.21%)
Feb 04, 2004 22.82 22.83 22.40 22.55 385,224 -0.38(-1.65%)
Feb 03, 2004 22.78 23.29 22.78 22.93 460,218 +0.07(+0.30%)
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.