Skip to main content

SL Green Realty Corp (NY: SLG )

72.46 +0.42 (+0.58%)
Streaming Delayed Price Updated: 10:12 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 21.06 22.18 20.91 21.34 1,875,807 +0.34(+1.63%)
Apr 27, 2023 20.24 21.16 19.92 21.00 3,852,544 +0.50(+2.42%)
Apr 26, 2023 20.80 20.97 20.20 20.50 3,406,488 -0.12(-0.56%)
Apr 25, 2023 21.18 21.32 19.95 20.61 3,781,540 -0.91(-4.22%)
Apr 24, 2023 21.62 22.00 21.16 21.52 2,535,262 +0.07(+0.33%)
Apr 21, 2023 22.34 22.45 21.24 21.45 3,073,111 -0.71(-3.22%)
Apr 20, 2023 23.19 23.50 21.83 22.16 4,989,663 -0.97(-4.20%)
Apr 19, 2023 21.50 23.56 21.31 23.14 5,135,572 +1.31(+6.00%)
Apr 18, 2023 21.80 21.86 21.16 21.83 2,707,765 +0.04(+0.16%)
Apr 17, 2023 20.49 21.83 20.36 21.79 2,933,132 +1.36(+6.67%)
Apr 14, 2023 21.07 21.42 20.16 20.43 3,485,323 -0.35(-1.67%)
Apr 13, 2023 20.77 21.10 20.36 20.77 2,498,649 -0.04(-0.21%)
Apr 12, 2023 22.21 22.23 20.71 20.82 3,572,850 -1.03(-4.73%)
Apr 11, 2023 21.53 22.24 21.20 21.85 3,029,629 +0.55(+2.59%)
Apr 10, 2023 20.76 21.59 20.23 21.30 2,799,002 +0.32(+1.53%)
Apr 06, 2023 21.27 21.47 20.73 20.98 2,062,223 -0.09(-0.42%)
Apr 05, 2023 20.64 21.25 20.40 21.07 3,258,721 +0.20(+0.98%)
Apr 04, 2023 21.18 21.56 20.06 20.86 4,123,947 -0.33(-1.56%)
Apr 03, 2023 22.32 22.57 21.01 21.19 7,595,082 +0.24(+1.15%)
Mar 31, 2023 20.22 20.98 19.73 20.95 2,899,756 +0.89(+4.44%)
Mar 30, 2023 20.48 21.15 19.71 20.06 5,200,329 +0.13(+0.63%)
Mar 29, 2023 18.78 20.08 18.75 19.94 6,641,888 +1.78(+9.79%)
Mar 28, 2023 17.45 18.40 17.16 18.16 4,595,186 +0.28(+1.58%)
Mar 27, 2023 18.29 18.99 17.84 17.88 6,482,451 -0.17(-0.93%)
Mar 24, 2023 17.38 18.17 16.78 18.04 10,637,073 +0.48(+2.71%)
Mar 23, 2023 19.03 19.57 17.46 17.57 8,190,796 -1.70(-8.82%)
Mar 22, 2023 20.84 20.97 19.12 19.27 7,682,542 -1.92(-9.06%)
Mar 21, 2023 20.99 22.36 20.88 21.19 5,849,646 -0.01(-0.04%)
Mar 20, 2023 20.86 22.15 20.58 21.19 7,312,134 +0.45(+2.16%)
Mar 17, 2023 22.97 23.16 20.37 20.75 21,297,242 -2.39(-10.35%)
Mar 16, 2023 23.75 23.84 22.40 23.14 5,623,624 -1.18(-4.85%)
Mar 15, 2023 24.06 25.06 23.34 24.32 6,097,995 -0.33(-1.32%)
Mar 14, 2023 26.41 26.76 24.01 24.65 7,057,007 -0.92(-3.58%)
Mar 13, 2023 25.75 26.56 24.99 25.56 4,175,990 -0.62(-2.35%)
Mar 10, 2023 27.59 27.99 26.05 26.18 4,912,741 -1.58(-5.71%)
Mar 09, 2023 28.81 29.12 27.73 27.76 2,784,364 -1.48(-5.06%)
Mar 08, 2023 29.06 29.57 28.81 29.24 1,523,786 +0.27(+0.94%)
Mar 07, 2023 30.72 30.96 28.96 28.97 2,702,605 -1.73(-5.62%)
Mar 06, 2023 30.74 31.51 30.47 30.69 2,711,102 +0.53(+1.75%)
Mar 03, 2023 30.32 30.52 29.92 30.16 1,978,932 +0.09(+0.29%)
Mar 02, 2023 29.55 30.22 29.30 30.08 1,087,020 +0.17(+0.56%)
Mar 01, 2023 29.79 30.15 29.56 29.91 1,476,936 -0.06(-0.21%)
Feb 28, 2023 30.72 30.92 29.96 29.97 1,860,098 -0.60(-1.96%)
Feb 27, 2023 31.53 31.71 30.38 30.57 1,986,649 -0.60(-1.92%)
Feb 24, 2023 30.84 31.37 30.34 31.17 1,824,334 -0.28(-0.89%)
Feb 23, 2023 31.57 31.91 30.74 31.45 1,658,093 +0.08(+0.25%)
Feb 22, 2023 31.66 32.17 31.18 31.37 1,319,197 -0.22(-0.69%)
Feb 21, 2023 32.66 33.20 31.56 31.59 1,817,858 -1.18(-3.60%)
Feb 17, 2023 33.64 33.77 32.31 32.77 2,872,949 -0.97(-2.87%)
Feb 16, 2023 34.54 34.54 33.73 33.73 1,256,723 -1.33(-3.79%)
Feb 15, 2023 34.41 35.08 34.35 35.06 956,625 +0.38(+1.08%)
Feb 14, 2023 34.72 35.22 33.92 34.69 1,774,873 -0.06(-0.18%)
Feb 13, 2023 34.06 34.76 33.70 34.75 1,426,629 +0.74(+2.18%)
Feb 10, 2023 33.66 34.03 33.34 34.01 1,244,849 +0.17(+0.49%)
Feb 09, 2023 34.77 34.94 33.60 33.84 854,754 -0.58(-1.68%)
Feb 08, 2023 35.02 35.50 34.35 34.42 1,235,168 -0.86(-2.43%)
Feb 07, 2023 35.27 35.85 34.67 35.27 1,255,345 -0.30(-0.83%)
Feb 06, 2023 35.71 35.96 34.46 35.57 1,823,329 -0.97(-2.65%)
Feb 03, 2023 37.63 37.93 36.43 36.54 1,526,824 -1.87(-4.87%)
Feb 02, 2023 36.49 39.00 36.50 38.41 2,860,575 +2.54(+7.09%)
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.