Skip to main content

SL Green Realty Corp (NY: SLG )

54.39 +0.65 (+1.21%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 20.67 21.44 20.17 21.42 2,837,076 +0.91(+4.44%)
Mar 30, 2023 20.93 21.62 20.14 20.51 5,087,922 +0.13(+0.63%)
Mar 29, 2023 19.20 20.52 19.16 20.38 6,498,264 +1.82(+9.79%)
Mar 28, 2023 17.83 18.80 17.54 18.56 4,495,820 +0.29(+1.58%)
Mar 27, 2023 18.69 19.41 18.23 18.27 6,342,274 -0.17(-0.93%)
Mar 24, 2023 17.77 18.57 17.15 18.44 10,407,056 +0.49(+2.71%)
Mar 23, 2023 19.45 20.00 17.85 17.96 8,013,678 -1.74(-8.82%)
Mar 22, 2023 21.30 21.44 19.54 19.69 7,516,415 -1.96(-9.06%)
Mar 21, 2023 21.46 22.85 21.34 21.65 5,723,153 -0.01(-0.04%)
Mar 20, 2023 21.32 22.64 21.04 21.66 7,154,016 +0.46(+2.16%)
Mar 17, 2023 23.48 23.67 20.82 21.20 20,836,710 -2.45(-10.35%)
Mar 16, 2023 24.27 24.37 22.90 23.65 5,502,019 -1.21(-4.85%)
Mar 15, 2023 24.59 25.61 23.86 24.86 5,966,132 -0.33(-1.32%)
Mar 14, 2023 26.99 27.35 24.54 25.19 6,904,406 -0.94(-3.58%)
Mar 13, 2023 26.32 27.14 25.54 26.13 4,085,688 -0.63(-2.35%)
Mar 10, 2023 28.19 28.60 26.63 26.76 4,806,508 -1.62(-5.71%)
Mar 09, 2023 29.45 29.76 28.35 28.37 2,724,155 -1.51(-5.06%)
Mar 08, 2023 29.71 30.22 29.45 29.89 1,490,835 +0.28(+0.94%)
Mar 07, 2023 31.40 31.64 29.60 29.61 2,644,164 -1.76(-5.62%)
Mar 06, 2023 31.42 32.21 31.15 31.37 2,652,477 +0.54(+1.75%)
Mar 03, 2023 30.99 31.19 30.58 30.83 1,936,139 +0.09(+0.29%)
Mar 02, 2023 30.20 30.89 29.95 30.74 1,063,514 +0.17(+0.56%)
Mar 01, 2023 30.45 30.81 30.21 30.57 1,444,998 -0.06(-0.21%)
Feb 28, 2023 31.40 31.61 30.62 30.63 1,819,875 -0.61(-1.96%)
Feb 27, 2023 32.23 32.41 31.05 31.24 1,943,690 -0.61(-1.92%)
Feb 24, 2023 31.53 32.06 31.01 31.86 1,784,875 -0.29(-0.89%)
Feb 23, 2023 32.27 32.62 31.42 32.14 1,622,229 +0.08(+0.25%)
Feb 22, 2023 32.36 32.88 31.86 32.06 1,290,663 -0.22(-0.69%)
Feb 21, 2023 33.38 33.93 32.26 32.28 1,778,538 -1.21(-3.60%)
Feb 17, 2023 34.38 34.52 33.03 33.49 2,810,808 -0.99(-2.87%)
Feb 16, 2023 35.30 35.30 34.48 34.48 1,229,541 -1.36(-3.79%)
Feb 15, 2023 35.17 35.86 35.11 35.84 935,933 +0.38(+1.08%)
Feb 14, 2023 35.49 36.00 34.67 35.45 1,736,483 -0.06(-0.18%)
Feb 13, 2023 34.81 35.53 34.44 35.52 1,395,771 +0.76(+2.18%)
Feb 10, 2023 34.41 34.78 34.08 34.76 1,217,924 +0.17(+0.49%)
Feb 09, 2023 35.53 35.72 34.35 34.59 836,266 -0.59(-1.68%)
Feb 08, 2023 35.79 36.28 35.11 35.18 1,208,451 -0.87(-2.43%)
Feb 07, 2023 36.05 36.64 35.44 36.05 1,228,192 -0.30(-0.84%)
Feb 06, 2023 36.50 36.76 35.22 36.36 1,783,891 -0.99(-2.65%)
Feb 03, 2023 38.46 38.77 37.23 37.35 1,493,799 -1.91(-4.87%)
Feb 02, 2023 37.30 39.86 37.31 39.26 2,798,701 +2.60(+7.09%)
Feb 01, 2023 36.33 36.74 35.12 36.66 1,982,589 -0.08(-0.22%)
Jan 31, 2023 35.03 36.87 34.61 36.74 2,732,430 +1.66(+4.73%)
Jan 30, 2023 34.53 35.11 34.35 35.08 1,273,694 +0.05(+0.16%)
Jan 27, 2023 32.99 35.24 32.98 35.02 2,716,753 +2.03(+6.15%)
Jan 26, 2023 33.69 33.83 32.54 32.99 2,798,156 -0.37(-1.12%)
Jan 25, 2023 32.49 33.46 32.23 33.37 1,822,420 +0.69(+2.12%)
Jan 24, 2023 33.28 33.65 32.45 32.67 745,409 -0.19(-0.57%)
Jan 23, 2023 32.63 33.28 32.30 32.86 1,084,883 +0.28(+0.87%)
Jan 20, 2023 32.20 32.59 31.50 32.58 1,571,653 +0.42(+1.30%)
Jan 19, 2023 32.50 32.67 32.11 32.16 1,046,345 -0.84(-2.55%)
Jan 18, 2023 33.78 34.05 32.70 33.00 988,734 -0.64(-1.90%)
Jan 17, 2023 33.71 33.98 33.34 33.64 1,205,120 -0.10(-0.29%)
Jan 13, 2023 33.06 34.18 32.92 33.74 952,268 +0.27(+0.82%)
Jan 12, 2023 33.03 33.69 32.59 33.46 1,144,903 +0.80(+2.44%)
Jan 11, 2023 31.78 32.73 31.73 32.67 1,189,703 +1.22(+3.89%)
Jan 10, 2023 30.72 31.46 30.34 31.44 896,157 +0.57(+1.84%)
Jan 09, 2023 31.28 31.81 30.83 30.87 1,059,669 -0.41(-1.30%)
Jan 06, 2023 30.57 31.29 30.01 31.28 1,401,727 +0.86(+2.83%)
Jan 05, 2023 30.96 30.96 30.24 30.42 899,692 -0.96(-3.05%)
Jan 04, 2023 29.97 31.64 29.97 31.38 2,284,087 +1.13(+3.75%)
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.