Skip to main content

SL Green Realty Corp (NY: SLG )

55.13 +1.39 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 13.57 13.83 13.17 13.81 4,589,813 +0.40(+2.97%)
May 28, 2009 13.22 13.60 12.49 13.41 5,784,775 +0.43(+3.30%)
May 27, 2009 13.36 13.79 12.79 12.98 7,409,050 -1.15(-8.11%)
May 26, 2009 12.63 14.56 12.51 14.13 6,704,140 +1.35(+10.57%)
May 22, 2009 12.69 13.02 12.29 12.78 4,574,971 +0.19(+1.53%)
May 21, 2009 12.69 12.90 12.26 12.58 4,951,777 -0.26(-2.02%)
May 20, 2009 13.31 14.11 12.79 12.84 6,954,162 -0.04(-0.33%)
May 19, 2009 13.34 13.64 12.77 12.89 5,261,316 -0.61(-4.51%)
May 18, 2009 12.08 13.60 11.99 13.49 8,199,844 +1.56(+13.03%)
May 15, 2009 12.10 12.40 11.47 11.94 9,031,365 -0.47(-3.79%)
May 14, 2009 12.36 12.80 11.47 12.41 10,118,153 -0.10(-0.77%)
May 13, 2009 13.52 13.52 12.19 12.51 9,536,678 -1.60(-11.37%)
May 12, 2009 13.82 14.23 13.15 14.11 22,820,536 +0.83(+6.27%)
May 11, 2009 13.02 13.74 12.77 13.28 8,716,263 -0.35(-2.57%)
May 08, 2009 12.22 14.46 12.00 13.63 9,823,778 +1.91(+16.31%)
May 07, 2009 12.85 13.67 11.38 11.72 7,258,236 -0.98(-7.70%)
May 06, 2009 12.41 12.89 11.89 12.69 6,621,495 +0.62(+5.15%)
May 05, 2009 12.10 13.17 11.78 12.07 6,121,695 -0.25(-2.06%)
May 04, 2009 11.03 12.36 10.79 12.32 8,030,655 +1.71(+16.14%)
May 01, 2009 10.77 11.44 10.47 10.61 5,230,906 -0.04(-0.34%)
Apr 30, 2009 11.45 11.76 10.55 10.65 8,606,070 -0.45(-4.07%)
Apr 29, 2009 10.87 11.34 10.15 11.10 14,584,192 -0.05(-0.49%)
Apr 28, 2009 10.67 11.92 10.67 11.15 9,181,413 -0.46(-3.95%)
Apr 27, 2009 11.26 12.24 10.76 11.61 8,879,564 -0.12(-1.03%)
Apr 24, 2009 10.11 11.96 10.11 11.73 8,929,775 +1.48(+14.47%)
Apr 23, 2009 10.16 10.58 9.563 10.25 6,506,466 +0.14(+1.43%)
Apr 22, 2009 9.671 11.18 9.671 10.11 9,799,158 -0.31(-3.01%)
Apr 21, 2009 8.616 10.42 8.441 10.42 10,430,903 +1.59(+17.95%)
Apr 20, 2009 10.94 11.29 8.755 8.833 12,741,455 -2.76(-23.78%)
Apr 17, 2009 10.07 12.79 9.900 11.59 17,818,794 +1.47(+14.47%)
Apr 16, 2009 9.310 10.88 8.912 10.12 15,655,656 +1.12(+12.46%)
Apr 15, 2009 7.989 9.159 7.929 9.002 11,241,379 +1.33(+17.28%)
Apr 14, 2009 8.140 8.248 7.609 7.676 8,565,951 -0.62(-7.42%)
Apr 13, 2009 7.706 8.393 7.477 8.291 7,292,134 +0.44(+5.61%)
Apr 09, 2009 7.145 7.905 6.988 7.850 9,194,409 +1.30(+19.78%)
Apr 08, 2009 6.693 6.910 6.367 6.554 5,656,916 +0.02(+0.28%)
Apr 07, 2009 7.085 7.181 6.524 6.536 7,194,907 -0.75(-10.27%)
Apr 06, 2009 7.386 7.712 6.988 7.284 7,644,226 -0.72(-8.97%)
Apr 03, 2009 7.121 8.505 7.018 8.001 12,859,823 +0.84(+11.79%)
Apr 02, 2009 6.639 7.489 6.639 7.157 7,759,714 +0.72(+11.14%)
Apr 01, 2009 6.210 6.566 6.114 6.440 6,734,270 -0.07(-1.11%)
Mar 31, 2009 6.506 6.681 6.210 6.512 7,405,481 +0.21(+3.25%)
Mar 30, 2009 7.036 7.036 6.247 6.307 4,842,284 -1.48(-18.98%)
Mar 26, 2009 7.278 7.867 6.934 7.784 5,863,194 +0.65(+9.04%)
Mar 25, 2009 7.561 7.724 6.542 7.139 5,699,214 -0.09(-1.25%)
Mar 24, 2009 7.097 7.953 7.055 7.229 6,122,970 -0.52(-6.69%)
Mar 23, 2009 7.055 7.953 7.042 7.748 8,995,520 +1.50(+23.92%)
Mar 20, 2009 7.501 7.501 6.253 6.253 6,958,086 -1.18(-15.83%)
Mar 19, 2009 8.092 8.375 7.374 7.428 5,236,343 -0.46(-5.88%)
Mar 18, 2009 7.344 8.104 6.946 7.893 7,739,341 +0.30(+3.97%)
Mar 17, 2009 6.801 7.609 6.482 7.591 6,725,047 +0.79(+11.61%)
Mar 16, 2009 7.489 7.664 6.801 6.801 8,276,708 -0.62(-8.37%)
Mar 13, 2009 8.544 8.616 7.006 7.422 0 -1.02(-12.07%)
Mar 12, 2009 7.296 8.719 7.109 8.441 6,902,152 +1.06(+14.38%)
Mar 11, 2009 7.073 7.664 6.819 7.380 8,945,783 +0.33(+4.70%)
Mar 10, 2009 5.891 7.260 5.885 7.049 12,602,965 +1.41(+25.03%)
Mar 09, 2009 5.240 5.819 4.908 5.638 7,937,934 +0.40(+7.59%)
Mar 06, 2009 5.933 5.963 4.884 5.240 0 -0.54(-9.38%)
Mar 05, 2009 6.421 6.548 5.632 5.782 6,378,300 -0.96(-14.30%)
Mar 04, 2009 6.892 7.199 6.512 6.747 6,018,894 +0.54(+8.75%)
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.