Skip to main content

SL Green Realty Corp (NY: SLG )

72.21 +0.17 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 35.23 36.04 34.71 35.23 3,598,212 -0.24(-0.67%)
May 27, 2010 33.85 35.60 33.53 35.47 3,610,584 +2.65(+8.06%)
May 26, 2010 32.50 34.02 32.41 32.82 353 +0.66(+2.06%)
May 25, 2010 31.30 32.29 30.43 32.16 3,468,856 -0.18(-0.54%)
May 24, 2010 33.75 33.97 32.21 32.33 2,387,642 -1.50(-4.43%)
May 21, 2010 31.45 34.09 31.25 33.83 4,756,461 +2.01(+6.33%)
May 20, 2010 32.14 33.10 31.73 31.82 3,126,880 -2.04(-6.01%)
May 19, 2010 34.62 35.25 32.75 33.85 3,283,107 -0.93(-2.68%)
May 18, 2010 36.56 36.76 34.31 34.79 2,140,358 -1.08(-3.01%)
May 17, 2010 36.46 37.07 34.65 35.87 2,277,465 -0.32(-0.89%)
May 14, 2010 36.19 37.76 35.72 36.19 2,843,620 -1.97(-5.17%)
May 13, 2010 38.08 38.50 37.71 38.16 2,853,100 -0.12(-0.31%)
May 12, 2010 37.12 38.45 36.90 38.28 2,803,100 +1.30(+3.50%)
May 11, 2010 36.74 37.24 36.60 36.99 3,144,643 +0.31(+0.85%)
May 10, 2010 35.81 36.69 35.57 36.68 3,539,126 +3.17(+9.45%)
May 07, 2010 35.44 36.69 33.00 33.51 6,014,476 -1.00(-2.88%)
May 06, 2010 34.50 36.58 33.52 34.50 1,778 -1.62(-4.48%)
May 05, 2010 36.33 37.58 35.77 36.12 3,233,434 -0.70(-1.91%)
May 04, 2010 35.75 37.18 35.48 36.83 3,656,605 +0.23(+0.63%)
May 03, 2010 35.57 36.87 35.40 36.60 1,423,295 +1.44(+4.09%)
Apr 30, 2010 36.65 36.92 34.95 35.16 1,784,511 -1.49(-4.06%)
Apr 29, 2010 35.75 36.76 35.61 36.65 1,999,454 +1.39(+3.93%)
Apr 28, 2010 35.19 35.72 34.84 35.26 1,829,688 +0.53(+1.51%)
Apr 27, 2010 34.39 35.94 33.88 34.74 3,430,759 -1.65(-4.52%)
Apr 26, 2010 36.37 37.39 36.30 36.38 1,591,073 -0.11(-0.29%)
Apr 23, 2010 35.98 36.85 35.55 36.49 1,382,482 +0.40(+1.10%)
Apr 22, 2010 34.80 36.34 34.56 36.09 1,297,459 +0.87(+2.47%)
Apr 21, 2010 34.62 35.39 34.31 35.22 1,498,303 +0.80(+2.33%)
Apr 20, 2010 33.95 34.45 33.35 34.42 1,524,325 +0.83(+2.47%)
Apr 19, 2010 32.82 33.80 32.73 33.59 1,513,340 +0.58(+1.77%)
Apr 16, 2010 33.74 34.50 32.98 33.01 2,377,518 -0.83(-2.44%)
Apr 15, 2010 34.66 35.17 33.81 33.83 2,427,148 -1.04(-2.98%)
Apr 14, 2010 35.42 35.61 34.78 34.87 1,918,541 -0.22(-0.63%)
Apr 13, 2010 34.20 35.42 34.20 35.09 1,955,040 +0.86(+2.51%)
Apr 12, 2010 34.92 34.94 34.15 34.23 1,597,897 -0.72(-2.06%)
Apr 09, 2010 34.45 35.06 34.21 34.95 1,970,746 +0.74(+2.15%)
Apr 08, 2010 33.63 34.34 33.46 34.22 1,780,637 +0.37(+1.09%)
Apr 07, 2010 35.68 35.95 33.59 33.85 3,706,943 -2.06(-5.73%)
Apr 06, 2010 34.08 36.47 34.06 35.91 5,389,951 +2.00(+5.89%)
Apr 05, 2010 32.83 34.36 32.80 33.91 2,000,817 +1.22(+3.74%)
Apr 01, 2010 32.68 32.69 32.69 32.69 1,910,139 +0.30(+0.93%)
Mar 31, 2010 32.07 33.46 32.01 32.39 4,210,205 +0.12(+0.37%)
Mar 30, 2010 31.80 32.49 31.68 32.27 2,165,388 +0.53(+1.67%)
Mar 29, 2010 30.98 31.95 30.78 31.74 2,090,793 +0.95(+3.08%)
Mar 26, 2010 31.64 31.80 30.55 30.79 3,024,734 -0.78(-2.47%)
Mar 25, 2010 31.18 32.23 31.16 31.57 1,961,038 +0.65(+2.10%)
Mar 24, 2010 30.75 31.18 30.68 30.92 3,224,269 -0.07(-0.22%)
Mar 23, 2010 31.34 31.49 30.88 30.99 2,109,480 -0.34(-1.10%)
Mar 22, 2010 30.95 31.55 30.67 31.33 2,311,860 +0.19(+0.60%)
Mar 19, 2010 32.10 32.15 31.11 31.15 2,382,067 -0.88(-2.75%)
Mar 18, 2010 32.55 32.78 32.00 32.03 1,386,218 -0.49(-1.49%)
Mar 17, 2010 32.44 32.88 32.31 32.51 1,921,428 +0.29(+0.91%)
Mar 16, 2010 31.42 32.40 31.42 32.22 2,138,122 +0.80(+2.53%)
Mar 15, 2010 31.19 31.54 31.03 31.42 1,830,270 -0.42(-1.31%)
Mar 12, 2010 32.51 32.54 31.55 31.84 2,296,358 -0.54(-1.67%)
Mar 11, 2010 31.63 32.51 31.51 32.38 2,606,325 +0.15(+0.46%)
Mar 10, 2010 32.29 32.83 31.86 32.24 2,164,590 +0.06(+0.19%)
Mar 09, 2010 32.17 33.07 32.00 32.17 2,456,835 -0.25(-0.78%)
Mar 08, 2010 31.25 32.67 31.25 32.43 3,116,065 +1.16(+3.70%)
Mar 05, 2010 30.01 31.46 29.90 31.27 2,542,779 +1.45(+4.86%)
Mar 04, 2010 29.55 29.92 29.44 29.82 1,230,488 +0.43(+1.46%)
Mar 03, 2010 29.62 29.87 29.28 29.39 919,336 -0.19(-0.65%)
Mar 02, 2010 29.18 29.72 29.14 29.58 1,606,995 +0.51(+1.77%)
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.