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 31, 2012 45.34 46.47 44.91 46.04 6,964,925 +0.68(+1.50%)
May 30, 2012 46.09 46.17 45.20 45.36 2,420,697 -1.34(-2.87%)
May 29, 2012 46.21 46.80 46.01 46.69 2,636,705 +0.96(+2.11%)
May 25, 2012 46.25 46.25 45.60 45.73 1,349,395 -0.37(-0.81%)
May 24, 2012 45.83 46.51 45.36 46.10 1,202,853 +0.01(+0.01%)
May 23, 2012 45.66 46.10 45.28 46.10 1,491,520 +0.01(+0.03%)
May 22, 2012 46.00 46.47 45.80 46.09 1,754,544 +0.09(+0.20%)
May 21, 2012 44.65 46.24 44.47 45.99 1,760,675 +1.52(+3.41%)
May 18, 2012 45.88 45.96 44.31 44.48 2,258,494 -1.30(-2.83%)
May 17, 2012 47.84 47.95 45.58 45.77 2,227,289 -1.98(-4.14%)
May 16, 2012 48.20 48.85 47.75 47.75 1,759,259 -0.37(-0.78%)
May 15, 2012 48.55 48.68 47.86 48.12 1,516,519 -0.54(-1.11%)
May 14, 2012 49.07 49.28 48.62 48.66 1,382,241 -0.89(-1.80%)
May 11, 2012 49.42 49.98 49.22 49.55 1,172,949 -0.27(-0.54%)
May 10, 2012 50.09 50.25 49.34 49.82 1,175,697 +0.10(+0.20%)
May 09, 2012 49.31 50.14 49.24 49.73 857,978 -0.22(-0.44%)
May 08, 2012 49.47 50.13 49.23 49.95 1,604,832 +0.21(+0.42%)
May 07, 2012 49.18 49.82 49.11 49.74 1,779,214 +0.28(+0.57%)
May 04, 2012 50.12 50.22 49.22 49.46 1,735,347 -0.83(-1.65%)
May 03, 2012 50.95 51.09 50.27 50.28 1,198,589 -0.44(-0.87%)
May 02, 2012 50.65 51.27 50.15 50.73 1,328,354 -0.41(-0.79%)
May 01, 2012 50.72 51.55 50.40 51.13 1,510,658 +0.53(+1.06%)
Apr 30, 2012 50.47 50.84 50.00 50.60 1,819,541 +0.17(+0.33%)
Apr 27, 2012 50.21 50.70 49.71 50.43 1,797,034 +0.28(+0.56%)
Apr 26, 2012 48.79 50.57 48.62 50.15 2,086,898 +1.90(+3.94%)
Apr 25, 2012 48.17 48.89 47.62 48.25 1,617,193 +0.91(+1.93%)
Apr 24, 2012 46.39 47.40 46.34 47.33 1,421,640 +0.91(+1.97%)
Apr 23, 2012 44.94 46.53 44.94 46.42 1,701,976 -0.41(-0.87%)
Apr 20, 2012 46.55 47.25 46.46 46.82 727,682 +0.45(+0.97%)
Apr 19, 2012 46.49 46.84 45.99 46.37 956,999 -0.06(-0.13%)
Apr 18, 2012 46.07 46.53 45.93 46.44 1,006,056 +0.10(+0.23%)
Apr 17, 2012 45.79 46.44 45.51 46.33 1,269,671 +0.94(+2.07%)
Apr 16, 2012 45.06 45.69 44.96 45.39 1,576,087 +0.55(+1.23%)
Apr 13, 2012 45.42 45.57 44.77 44.84 1,088,644 -0.79(-1.74%)
Apr 12, 2012 44.90 45.63 44.71 45.63 853,118 +0.90(+2.02%)
Apr 11, 2012 44.53 44.80 44.40 44.73 820,865 +0.64(+1.46%)
Apr 10, 2012 45.56 45.56 43.87 44.09 1,320,740 -0.98(-2.18%)
Apr 09, 2012 44.77 45.23 44.71 45.07 1,023,876 -0.52(-1.13%)
Apr 05, 2012 46.16 46.25 45.29 45.58 1,542,026 -0.66(-1.43%)
Apr 04, 2012 46.96 47.13 46.21 46.25 1,298,886 -1.13(-2.38%)
Apr 03, 2012 47.54 47.82 47.17 47.38 964,543 -0.31(-0.64%)
Apr 02, 2012 46.94 47.93 46.76 47.68 1,846,341 +0.09(+0.18%)
Mar 30, 2012 47.60 47.94 47.25 47.60 2,250,686 +0.37(+0.78%)
Mar 29, 2012 47.11 47.31 46.49 47.23 1,788,793 -0.33(-0.68%)
Mar 28, 2012 47.19 47.65 46.66 47.55 1,630,842 +0.44(+0.92%)
Mar 27, 2012 47.30 47.56 46.85 47.12 1,693,133 -0.37(-0.79%)
Mar 26, 2012 47.50 47.63 47.07 47.49 1,107,546 +0.61(+1.29%)
Mar 23, 2012 46.66 47.18 46.14 46.89 1,162,598 +0.09(+0.18%)
Mar 22, 2012 47.03 47.03 46.21 46.80 1,350,891 -0.56(-1.19%)
Mar 21, 2012 48.02 48.25 47.36 47.36 1,389,001 -0.73(-1.53%)
Mar 20, 2012 47.62 48.32 47.46 48.10 942,654 +0.20(+0.42%)
Mar 19, 2012 48.05 48.48 47.75 47.89 1,389,717 -0.17(-0.36%)
Mar 16, 2012 48.19 48.34 47.89 48.07 2,158,216 -0.21(-0.43%)
Mar 15, 2012 48.24 48.64 47.84 48.27 1,120,772 +0.01(+0.03%)
Mar 14, 2012 48.38 48.67 47.90 48.26 687,903 -0.23(-0.48%)
Mar 13, 2012 47.35 48.51 47.35 48.49 1,110,191 +1.33(+2.81%)
Mar 12, 2012 47.22 47.46 47.06 47.17 720,486 +0.00(+0.00%)
Mar 09, 2012 46.79 47.30 46.59 47.17 1,676,228 +0.50(+1.06%)
Mar 08, 2012 47.36 47.36 46.53 46.67 1,203,567 -0.46(-0.99%)
Mar 07, 2012 46.85 47.19 46.37 47.14 1,055,817 +0.50(+1.08%)
Mar 06, 2012 46.81 46.92 46.49 46.63 1,131,357 -0.66(-1.40%)
Mar 05, 2012 46.49 47.36 46.32 47.30 1,063,706 +0.70(+1.50%)
Mar 02, 2012 46.77 47.07 46.35 46.60 767,533 -0.20(-0.43%)
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.