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 (%)
Dec 30, 2022 28.98 29.31 28.69 29.25 1,008,820 -0.03(-0.12%)
Dec 29, 2022 28.63 29.49 28.46 29.29 1,131,001 +0.89(+3.12%)
Dec 28, 2022 29.35 29.55 28.27 28.40 1,297,758 -1.02(-3.48%)
Dec 27, 2022 29.15 29.55 28.92 29.43 1,141,463 +0.31(+1.06%)
Dec 23, 2022 28.73 29.40 28.63 29.12 751,492 +0.10(+0.36%)
Dec 22, 2022 28.06 29.03 27.66 29.01 1,805,829 +0.67(+2.37%)
Dec 21, 2022 28.69 29.03 28.31 28.34 1,824,319 -0.02(-0.06%)
Dec 20, 2022 28.28 28.90 28.18 28.36 1,389,848 -0.16(-0.57%)
Dec 19, 2022 29.33 29.57 28.13 28.52 2,048,481 -0.84(-2.87%)
Dec 16, 2022 30.20 30.43 28.93 29.36 2,595,175 -1.34(-4.37%)
Dec 15, 2022 30.98 31.40 30.64 30.71 1,036,864 -0.71(-2.25%)
Dec 14, 2022 30.69 31.91 30.68 31.41 2,068,651 +0.14(+0.44%)
Dec 13, 2022 32.40 32.95 30.65 31.28 2,102,305 +0.28(+0.92%)
Dec 12, 2022 30.63 31.04 29.63 30.99 1,665,571 +0.35(+1.15%)
Dec 09, 2022 29.90 30.86 29.85 30.64 1,689,890 +0.52(+1.71%)
Dec 08, 2022 30.10 30.50 29.90 30.12 2,349,725 +0.32(+1.07%)
Dec 07, 2022 30.27 30.63 29.43 29.80 2,961,242 -0.79(-2.59%)
Dec 06, 2022 32.13 32.40 30.35 30.60 4,572,105 -2.15(-6.57%)
Dec 05, 2022 33.31 34.08 32.61 32.75 2,617,767 -2.19(-6.28%)
Dec 02, 2022 35.36 35.75 34.94 34.94 1,022,053 -0.69(-1.93%)
Dec 01, 2022 36.22 36.87 35.20 35.63 1,149,237 -0.47(-1.31%)
Nov 30, 2022 35.79 36.22 35.13 36.10 1,397,863 +0.29(+0.82%)
Nov 29, 2022 35.16 36.01 35.02 35.81 813,882 +1.04(+3.00%)
Nov 28, 2022 35.13 35.69 34.57 34.77 927,864 -0.76(-2.14%)
Nov 25, 2022 34.82 35.67 34.74 35.53 433,184 +0.71(+2.04%)
Nov 23, 2022 34.31 35.07 33.94 34.82 676,652 -0.26(-0.75%)
Nov 22, 2022 34.48 35.21 34.16 35.08 756,309 +0.91(+2.65%)
Nov 21, 2022 33.92 34.27 33.69 34.18 1,038,232 +0.08(+0.23%)
Nov 18, 2022 34.86 34.95 33.71 34.10 758,441 +0.01(+0.02%)
Nov 17, 2022 33.13 34.09 32.92 34.09 685,428 +0.22(+0.66%)
Nov 16, 2022 34.78 34.90 33.83 33.87 815,683 -1.14(-3.24%)
Nov 15, 2022 35.27 35.87 34.54 35.01 1,370,701 +0.35(+1.01%)
Nov 14, 2022 35.19 35.88 34.64 34.66 1,840,661 -0.76(-2.15%)
Nov 11, 2022 35.11 36.14 34.28 35.42 2,136,419 +0.78(+2.24%)
Nov 10, 2022 33.13 34.74 32.78 34.64 1,841,616 +2.97(+9.38%)
Nov 09, 2022 32.10 32.52 31.43 31.67 985,757 -0.83(-2.55%)
Nov 08, 2022 32.38 33.10 32.15 32.50 1,058,757 +0.09(+0.26%)
Nov 07, 2022 33.35 33.72 32.10 32.41 1,542,696 -0.61(-1.84%)
Nov 04, 2022 32.44 33.03 32.20 33.02 894,967 +1.07(+3.34%)
Nov 03, 2022 32.02 32.39 31.24 31.95 1,237,592 -0.64(-1.97%)
Nov 02, 2022 33.34 34.03 32.57 32.59 1,056,166 -1.05(-3.12%)
Nov 01, 2022 34.49 34.60 33.53 33.64 1,207,967 -0.24(-0.71%)
Oct 31, 2022 33.27 33.92 32.90 33.88 1,026,974 +0.26(+0.79%)
Oct 28, 2022 33.25 33.96 33.13 33.61 995,823 +0.30(+0.90%)
Oct 27, 2022 33.80 34.37 33.20 33.32 1,358,417 -0.29(-0.86%)
Oct 26, 2022 33.62 33.98 32.90 33.60 1,246,918 -0.02(-0.05%)
Oct 25, 2022 32.31 33.87 32.15 33.62 1,515,264 +1.53(+4.78%)
Oct 24, 2022 32.01 32.30 31.22 32.09 1,358,395 +0.49(+1.55%)
Oct 21, 2022 31.50 31.87 30.88 31.60 2,078,744 -0.35(-1.09%)
Oct 20, 2022 31.93 32.79 31.29 31.94 2,032,075 +0.40(+1.26%)
Oct 19, 2022 32.63 32.71 31.30 31.54 1,667,533 -1.69(-5.10%)
Oct 18, 2022 34.12 34.55 33.11 33.24 1,834,385 -0.38(-1.13%)
Oct 17, 2022 33.62 34.31 33.48 33.62 1,390,798 +0.91(+2.80%)
Oct 14, 2022 33.17 33.36 32.49 32.71 922,343 +0.23(+0.70%)
Oct 13, 2022 31.28 32.72 30.30 32.48 1,354,289 +0.51(+1.59%)
Oct 12, 2022 31.95 32.24 31.53 31.97 971,566 -0.15(-0.47%)
Oct 11, 2022 32.17 32.54 31.53 32.12 967,302 -0.11(-0.34%)
Oct 10, 2022 32.67 32.76 31.99 32.23 706,056 -0.30(-0.94%)
Oct 07, 2022 32.92 33.02 32.08 32.54 1,297,107 -0.89(-2.66%)
Oct 06, 2022 33.54 33.81 32.54 33.43 1,238,704 -0.17(-0.50%)
Oct 05, 2022 34.28 34.37 31.86 33.59 2,168,353 -1.52(-4.34%)
Oct 04, 2022 34.65 35.60 34.63 35.12 1,768,582 +1.02(+2.98%)
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.