Skip to main content

SL Green Realty Corp (NY: SLG )

72.04 +2.83 (+4.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 51.50 51.57 50.66 50.91 1,156,966 -0.70(-1.36%)
May 27, 2022 51.42 51.73 51.19 51.61 916,197 +0.45(+0.89%)
May 26, 2022 51.33 51.81 50.98 51.16 1,273,246 +0.02(+0.03%)
May 25, 2022 50.17 51.40 50.07 51.14 831,900 +0.95(+1.90%)
May 24, 2022 49.92 50.41 48.46 50.19 1,257,114 +0.20(+0.39%)
May 23, 2022 50.11 50.67 49.42 49.99 1,247,822 +0.34(+0.68%)
May 20, 2022 50.56 50.73 48.80 49.66 724,001 -0.34(-0.67%)
May 19, 2022 50.68 51.44 49.84 49.99 1,185,818 -1.21(-2.35%)
May 18, 2022 53.25 53.30 50.74 51.20 1,192,119 -2.41(-4.50%)
May 17, 2022 52.49 53.61 52.03 53.61 987,277 +1.49(+2.86%)
May 16, 2022 53.04 53.26 51.88 52.12 739,184 -0.73(-1.38%)
May 13, 2022 52.81 52.99 51.93 52.85 935,526 +0.50(+0.96%)
May 12, 2022 51.64 53.19 51.44 52.35 1,440,092 +0.57(+1.11%)
May 11, 2022 52.07 53.99 51.49 51.77 966,829 -0.34(-0.65%)
May 10, 2022 54.50 54.88 51.30 52.11 1,529,913 -1.85(-3.42%)
May 09, 2022 55.88 56.04 53.72 53.95 2,193,176 -2.46(-4.36%)
May 06, 2022 56.40 56.87 55.56 56.41 938,179 -0.46(-0.81%)
May 05, 2022 58.39 58.39 55.91 56.87 941,438 -1.43(-2.45%)
May 04, 2022 57.74 58.86 56.75 58.30 1,162,076 +0.49(+0.85%)
May 03, 2022 56.68 58.35 55.95 57.81 999,466 +1.55(+2.76%)
May 02, 2022 57.21 57.59 54.99 56.26 1,234,781 -0.51(-0.90%)
Apr 29, 2022 59.28 59.40 56.73 56.77 1,480,353 -2.76(-4.63%)
Apr 28, 2022 59.01 59.89 58.49 59.52 835,568 +0.91(+1.55%)
Apr 27, 2022 61.56 61.76 58.60 58.61 1,207,849 -2.70(-4.41%)
Apr 26, 2022 61.08 62.11 60.77 61.31 1,791,288 -0.01(-0.01%)
Apr 25, 2022 60.03 61.53 59.08 61.32 921,529 +1.23(+2.05%)
Apr 22, 2022 61.13 61.64 60.06 60.09 795,478 -1.36(-2.22%)
Apr 21, 2022 62.66 62.66 60.78 61.45 993,021 -0.29(-0.48%)
Apr 20, 2022 61.46 62.16 61.22 61.75 772,136 +0.69(+1.14%)
Apr 19, 2022 60.27 61.39 60.27 61.05 827,909 +1.04(+1.73%)
Apr 18, 2022 60.96 61.33 59.72 60.02 760,114 -1.00(-1.65%)
Apr 14, 2022 61.85 62.57 61.01 61.02 515,921 -0.82(-1.33%)
Apr 13, 2022 61.38 62.20 61.28 61.84 814,478 +0.54(+0.88%)
Apr 12, 2022 61.82 62.64 60.90 61.31 770,215 -0.32(-0.52%)
Apr 11, 2022 61.17 62.09 60.98 61.62 876,833 +0.59(+0.96%)
Apr 08, 2022 60.69 61.88 60.35 61.04 605,898 +0.44(+0.73%)
Apr 07, 2022 62.15 62.26 59.54 60.60 1,260,885 -1.70(-2.73%)
Apr 06, 2022 63.02 63.02 62.06 62.29 882,574 -0.97(-1.54%)
Apr 05, 2022 64.44 65.21 63.23 63.27 926,735 -1.49(-2.30%)
Apr 04, 2022 66.25 66.38 64.38 64.75 1,212,194 -1.55(-2.34%)
Apr 01, 2022 66.58 67.03 65.14 66.30 1,294,011 +0.02(+0.02%)
Mar 31, 2022 67.01 68.04 66.23 66.29 979,950 -0.56(-0.84%)
Mar 30, 2022 68.09 68.41 66.55 66.85 723,876 -1.42(-2.08%)
Mar 29, 2022 67.08 68.30 65.82 68.27 1,178,788 +2.29(+3.48%)
Mar 28, 2022 66.10 66.43 65.02 65.98 811,892 -1.04(-1.55%)
Mar 25, 2022 65.80 67.08 65.77 67.02 524,130 +1.36(+2.07%)
Mar 24, 2022 64.79 65.89 64.54 65.66 419,566 +0.78(+1.20%)
Mar 23, 2022 65.20 65.50 64.59 64.88 664,891 -0.67(-1.02%)
Mar 22, 2022 66.05 66.98 65.35 65.54 746,480 -0.34(-0.52%)
Mar 21, 2022 66.86 67.11 65.60 65.89 684,802 -0.88(-1.32%)
Mar 18, 2022 66.04 66.91 65.57 66.76 1,841,488 -0.10(-0.15%)
Mar 17, 2022 65.92 66.90 65.58 66.86 1,136,583 +0.91(+1.38%)
Mar 16, 2022 65.61 66.68 64.71 65.95 1,192,777 +1.27(+1.96%)
Mar 15, 2022 64.66 65.32 63.75 64.68 1,120,520 +0.71(+1.11%)
Mar 14, 2022 64.91 65.11 63.21 63.97 1,147,865 -0.34(-0.53%)
Mar 11, 2022 64.63 65.31 64.24 64.32 738,652 +0.10(+0.15%)
Mar 10, 2022 63.35 64.32 62.88 64.22 848,039 -0.11(-0.16%)
Mar 09, 2022 64.71 65.39 64.19 64.32 888,993 +0.82(+1.29%)
Mar 08, 2022 62.90 64.27 62.31 63.50 729,362 +1.02(+1.63%)
Mar 07, 2022 63.97 64.48 62.18 62.49 886,332 -1.77(-2.75%)
Mar 04, 2022 63.41 64.32 62.79 64.25 951,872 -0.46(-0.70%)
Mar 03, 2022 64.82 65.21 63.80 64.71 817,989 +0.03(+0.05%)
Mar 02, 2022 63.69 65.01 63.69 64.67 659,808 +1.11(+1.74%)
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.