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 (%)
Jan 31, 2017 69.47 70.39 69.45 69.55 1,158,840 -0.04(-0.06%)
Jan 30, 2017 69.66 70.19 69.13 69.59 860,881 -0.36(-0.51%)
Jan 27, 2017 70.37 70.60 68.82 69.95 1,136,841 -0.27(-0.38%)
Jan 26, 2017 69.89 70.85 69.79 70.22 1,037,028 +0.82(+1.19%)
Jan 25, 2017 69.99 70.52 69.03 69.40 1,089,411 -0.41(-0.59%)
Jan 24, 2017 70.14 70.42 69.58 69.81 827,369 -0.15(-0.21%)
Jan 23, 2017 68.84 70.05 68.83 69.96 601,645 +0.96(+1.40%)
Jan 20, 2017 68.55 69.01 68.06 68.99 708,409 +0.49(+0.72%)
Jan 19, 2017 69.26 69.55 68.23 68.50 1,043,402 -0.98(-1.41%)
Jan 18, 2017 68.98 69.93 68.55 69.49 1,100,206 +0.55(+0.80%)
Jan 17, 2017 67.85 69.08 67.51 68.94 1,490,618 +0.99(+1.46%)
Jan 13, 2017 67.95 67.95 67.95 0 +0.19(+0.27%)
Jan 12, 2017 67.07 67.83 66.55 67.76 826,131 +0.71(+1.07%)
Jan 11, 2017 67.73 68.02 66.98 67.05 977,621 -0.64(-0.94%)
Jan 10, 2017 68.34 68.41 67.42 67.69 1,043,667 -0.89(-1.29%)
Jan 09, 2017 70.41 70.86 68.22 68.57 1,457,370 -1.95(-2.76%)
Jan 06, 2017 69.65 70.85 69.29 70.52 923,038 +0.75(+1.07%)
Jan 05, 2017 70.05 70.37 68.91 69.77 895,278 -0.87(-1.23%)
Jan 04, 2017 69.30 70.75 68.33 70.64 1,747,540 +1.37(+1.98%)
Jan 03, 2017 69.38 69.52 68.38 69.27 1,008,862 +0.63(+0.91%)
Dec 30, 2016 68.64 68.64 68.64 0 +1.56(+2.33%)
Dec 29, 2016 66.87 67.69 66.35 67.08 1,052,112 +0.53(+0.80%)
Dec 28, 2016 67.09 67.09 66.19 66.55 891,522 -0.58(-0.86%)
Dec 27, 2016 67.11 67.57 66.57 67.12 818,879 +0.26(+0.39%)
Dec 23, 2016 66.86 66.86 66.86 0 -0.77(-1.13%)
Dec 22, 2016 68.10 68.38 66.88 67.63 1,193,791 -0.51(-0.75%)
Dec 21, 2016 69.89 70.13 67.93 68.14 1,661,356 -1.70(-2.44%)
Dec 20, 2016 69.83 70.74 69.37 69.85 896,095 +0.12(+0.17%)
Dec 19, 2016 69.77 70.30 69.36 69.73 1,043,823 +0.33(+0.47%)
Dec 16, 2016 68.98 70.13 68.88 69.40 2,170,143 +1.04(+1.52%)
Dec 15, 2016 70.07 70.25 68.13 68.36 1,405,222 -1.71(-2.44%)
Dec 14, 2016 71.43 71.82 69.87 70.07 2,381,164 -1.32(-1.85%)
Dec 13, 2016 71.77 72.04 70.57 71.39 1,355,463 -0.10(-0.14%)
Dec 12, 2016 69.70 71.50 69.70 71.49 1,321,465 +1.46(+2.09%)
Dec 09, 2016 70.22 71.14 69.50 70.02 841,731 -0.11(-0.15%)
Dec 08, 2016 69.73 70.42 69.04 70.13 1,960,257 -0.16(-0.23%)
Dec 07, 2016 69.77 70.53 69.31 70.30 1,661,086 +0.79(+1.13%)
Dec 06, 2016 68.99 70.06 68.87 69.51 1,470,307 +0.98(+1.42%)
Dec 05, 2016 68.55 69.02 67.07 68.54 2,337,562 +0.51(+0.75%)
Dec 02, 2016 67.02 68.19 66.69 68.02 1,513,171 +1.30(+1.95%)
Dec 01, 2016 66.56 67.71 66.39 66.73 2,015,238 +0.01(+0.01%)
Nov 30, 2016 66.92 67.30 66.11 66.72 1,186,724 -0.42(-0.63%)
Nov 29, 2016 66.54 67.49 66.16 67.14 1,457,495 +0.72(+1.09%)
Nov 28, 2016 66.35 67.55 65.95 66.42 1,280,003 -0.18(-0.27%)
Nov 25, 2016 67.12 67.43 66.50 66.60 307,325 -0.13(-0.20%)
Nov 23, 2016 66.73 66.73 66.73 0 -0.44(-0.65%)
Nov 22, 2016 66.59 67.52 66.20 67.17 1,456,619 +0.79(+1.19%)
Nov 21, 2016 65.78 67.05 65.78 66.38 1,701,108 +0.89(+1.35%)
Nov 18, 2016 66.23 66.30 65.16 65.49 1,153,126 -0.68(-1.02%)
Nov 17, 2016 65.92 67.28 65.60 66.17 1,452,158 +0.30(+0.45%)
Nov 16, 2016 66.98 67.13 65.33 65.87 1,579,771 -1.32(-1.97%)
Nov 15, 2016 68.04 68.54 66.83 67.19 2,201,400 -0.81(-1.19%)
Nov 14, 2016 65.62 68.80 65.57 68.00 2,706,966 +2.46(+3.75%)
Nov 11, 2016 64.27 66.95 64.22 65.55 2,595,781 +1.10(+1.71%)
Nov 10, 2016 63.07 65.90 62.69 64.45 3,615,112 +1.48(+2.35%)
Nov 09, 2016 61.09 63.33 60.24 62.96 1,504,134 +0.81(+1.30%)
Nov 08, 2016 62.50 62.53 61.84 62.15 894,835 -0.30(-0.49%)
Nov 07, 2016 62.04 62.82 61.73 62.46 1,377,577 +1.63(+2.69%)
Nov 04, 2016 59.70 60.87 59.46 60.82 1,449,920 +1.15(+1.93%)
Nov 03, 2016 60.36 60.71 59.58 59.67 1,105,266 -0.79(-1.30%)
Nov 02, 2016 61.45 61.82 60.46 60.46 1,314,097 -0.91(-1.49%)
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.