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 (%)
Jan 29, 2021 52.40 54.53 52.03 52.97 1,946,639 +0.02(+0.04%)
Jan 28, 2021 52.16 56.12 52.05 52.95 3,524,084 +0.98(+1.89%)
Jan 27, 2021 50.85 53.11 50.85 51.96 3,371,377 +0.84(+1.64%)
Jan 26, 2021 49.78 51.53 49.78 51.13 1,394,406 +1.72(+3.48%)
Jan 25, 2021 48.67 50.49 47.78 49.41 2,148,145 +0.30(+0.60%)
Jan 22, 2021 48.73 49.31 48.39 49.11 1,350,373 -0.13(-0.27%)
Jan 21, 2021 49.61 49.76 48.40 49.24 1,459,846 -0.71(-1.43%)
Jan 20, 2021 49.10 50.64 48.35 49.96 2,076,852 +0.78(+1.59%)
Jan 19, 2021 49.98 50.43 49.07 49.18 1,541,161 -0.84(-1.69%)
Jan 15, 2021 49.71 50.25 48.99 50.02 1,956,256 +0.06(+0.13%)
Jan 14, 2021 50.55 51.39 49.69 49.96 2,083,424 -0.03(-0.06%)
Jan 13, 2021 48.78 50.18 48.78 49.99 1,432,267 +1.22(+2.49%)
Jan 12, 2021 48.25 49.06 47.82 48.78 1,058,338 +0.70(+1.46%)
Jan 11, 2021 47.42 48.51 47.26 48.08 1,533,021 -0.40(-0.83%)
Jan 08, 2021 47.87 48.85 47.40 48.48 2,135,069 +0.60(+1.24%)
Jan 07, 2021 47.95 48.10 46.76 47.88 2,492,183 +0.25(+0.52%)
Jan 06, 2021 46.17 47.73 45.55 47.63 2,182,713 +2.18(+4.80%)
Jan 05, 2021 46.18 47.08 45.33 45.45 1,706,202 -0.64(-1.40%)
Jan 04, 2021 48.29 48.88 45.55 46.10 2,437,381 -1.85(-3.86%)
Dec 31, 2020 47.95 47.95 47.95 991,247 +1.24(+2.65%)
Dec 30, 2020 46.44 47.70 46.44 46.71 991,247 +0.27(+0.59%)
Dec 29, 2020 47.21 48.28 46.15 46.43 1,600,729 -0.51(-1.08%)
Dec 28, 2020 45.69 47.05 45.52 46.94 2,197,950 +1.28(+2.80%)
Dec 24, 2020 45.94 46.17 45.19 45.66 642,931 +0.02(+0.05%)
Dec 23, 2020 45.52 46.14 45.17 45.64 1,245,063 +0.61(+1.36%)
Dec 22, 2020 45.23 45.46 44.70 45.03 2,021,048 +0.15(+0.34%)
Dec 21, 2020 45.52 45.82 44.59 44.87 2,705,472 -1.89(-4.04%)
Dec 18, 2020 48.32 48.43 46.49 46.76 2,852,309 -1.66(-3.42%)
Dec 17, 2020 48.63 49.00 47.57 48.42 1,327,929 +0.19(+0.40%)
Dec 16, 2020 49.09 49.89 48.16 48.23 1,418,619 -0.74(-1.51%)
Dec 15, 2020 47.38 49.27 46.51 48.97 3,313,830 +2.01(+4.28%)
Dec 14, 2020 48.90 49.56 46.72 46.96 2,012,669 -1.63(-3.35%)
Dec 11, 2020 48.83 49.69 47.85 48.59 1,429,953 -0.72(-1.45%)
Dec 10, 2020 48.42 49.99 48.39 49.30 1,424,281 -0.07(-0.15%)
Dec 09, 2020 49.35 49.81 48.51 49.37 1,489,414 +0.27(+0.55%)
Dec 08, 2020 49.43 50.50 48.98 49.10 1,845,597 -0.58(-1.17%)
Dec 07, 2020 51.56 52.20 49.36 49.68 1,646,424 -1.17(-2.30%)
Dec 04, 2020 52.58 52.76 50.40 50.85 1,628,613 +1.36(+2.75%)
Dec 03, 2020 47.99 49.89 47.84 49.49 1,305,897 +1.78(+3.74%)
Dec 02, 2020 46.48 47.97 45.78 47.71 1,110,505 +1.09(+2.34%)
Dec 01, 2020 47.06 48.17 46.13 46.62 1,372,825 +0.54(+1.17%)
Nov 30, 2020 47.91 48.56 45.93 46.08 2,331,985 -2.11(-4.38%)
Nov 27, 2020 48.38 48.76 47.35 48.19 601,510 +0.13(+0.27%)
Nov 25, 2020 48.86 49.09 47.53 48.06 1,692,633 -1.11(-2.26%)
Nov 24, 2020 49.34 51.90 48.81 49.16 3,056,335 +1.13(+2.36%)
Nov 23, 2020 47.18 48.63 46.32 48.03 2,657,173 +1.44(+3.09%)
Nov 20, 2020 45.65 46.71 45.43 46.59 1,560,051 +0.70(+1.52%)
Nov 19, 2020 45.38 46.84 44.77 45.89 1,147,854 +0.58(+1.28%)
Nov 18, 2020 47.94 48.44 45.30 45.32 1,369,654 -2.41(-5.04%)
Nov 17, 2020 44.49 48.42 43.84 47.72 2,973,344 +2.82(+6.28%)
Nov 16, 2020 46.80 47.36 43.74 44.90 2,530,499 +1.50(+3.45%)
Nov 13, 2020 41.98 43.95 41.80 43.41 2,309,835 +2.12(+5.14%)
Nov 12, 2020 42.76 44.02 40.88 41.28 2,623,589 -2.79(-6.33%)
Nov 11, 2020 44.94 45.05 42.80 44.07 2,661,321 -1.17(-2.59%)
Nov 10, 2020 47.11 49.36 43.65 45.24 5,357,236 -2.27(-4.78%)
Nov 09, 2020 42.09 48.47 41.66 47.52 10,644,977 +12.81(+36.92%)
Nov 06, 2020 35.99 36.62 34.01 34.70 2,091,138 -1.24(-3.46%)
Nov 05, 2020 35.91 36.83 35.78 35.95 1,260,630 +0.29(+0.80%)
Nov 04, 2020 37.02 37.36 35.57 35.66 2,477,620 -2.22(-5.85%)
Nov 03, 2020 36.56 38.32 36.03 37.88 2,060,046 +2.00(+5.59%)
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.