SL Green Realty Corp (NY: SLG )

51.56 -1.38 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 52.60 52.91 51.40 51.56 947,093 -1.38(-2.61%)
May 21, 2024 52.60 53.22 52.18 52.94 485,101 +0.36(+0.68%)
May 20, 2024 53.10 53.53 52.42 52.58 673,775 -0.41(-0.77%)
May 17, 2024 53.31 53.65 52.72 52.99 699,699 -0.18(-0.34%)
May 16, 2024 53.76 53.88 52.82 53.17 663,538 -0.84(-1.56%)
May 15, 2024 56.38 57.34 53.96 54.01 964,466 -0.76(-1.39%)
May 14, 2024 54.12 54.97 53.67 54.77 1,196,881 +1.77(+3.34%)
May 13, 2024 52.92 55.01 52.56 53.00 2,183,914 +0.75(+1.44%)
May 10, 2024 52.57 52.84 51.51 52.25 631,188 -0.18(-0.34%)
May 09, 2024 51.17 52.61 50.77 52.43 533,774 +1.50(+2.95%)
May 08, 2024 50.77 51.10 50.22 50.93 584,716 -0.36(-0.70%)
May 07, 2024 52.77 53.64 51.11 51.29 826,300 -1.29(-2.45%)
May 06, 2024 52.43 53.24 51.96 52.58 700,872 +1.11(+2.16%)
May 03, 2024 53.73 54.89 51.34 51.47 954,193 -0.64(-1.23%)
May 02, 2024 50.93 52.16 49.42 52.11 1,188,755 +2.44(+4.91%)
May 01, 2024 50.00 52.05 49.30 49.67 842,074 -0.16(-0.32%)
Apr 30, 2024 51.20 51.73 49.66 49.83 839,665 -1.73(-3.36%)
Apr 29, 2024 51.19 52.25 50.88 51.56 698,655 +1.20(+2.38%)
Apr 26, 2024 50.87 51.51 49.96 50.36 1,001,372 -0.27(-0.53%)
Apr 25, 2024 49.95 50.97 49.46 50.63 1,166,855 -1.27(-2.45%)
Apr 24, 2024 51.97 52.72 51.20 51.90 1,022,660 -0.25(-0.48%)
Apr 23, 2024 49.94 52.62 49.87 52.15 878,654 +1.62(+3.21%)
Apr 22, 2024 49.25 50.57 48.70 50.53 1,307,201 +1.19(+2.42%)
Apr 19, 2024 47.99 49.72 47.98 49.34 1,572,082 +1.05(+2.18%)
Apr 18, 2024 50.58 52.61 47.88 48.28 2,202,229 -1.14(-2.32%)
Apr 17, 2024 48.55 50.46 48.44 49.42 2,363,901 +1.34(+2.79%)
Apr 16, 2024 48.69 48.77 46.99 48.08 1,488,585 -1.35(-2.74%)
Apr 15, 2024 51.09 51.63 48.84 49.43 1,145,712 -1.50(-2.95%)
Apr 12, 2024 52.38 52.60 50.59 50.94 868,362 -1.63(-3.10%)
Apr 11, 2024 51.42 53.35 51.00 52.57 1,139,647 +1.54(+3.02%)
Apr 10, 2024 51.56 52.10 50.13 51.03 1,787,007 -3.73(-6.81%)
Apr 09, 2024 54.02 54.77 53.06 54.76 880,425 +1.15(+2.15%)
Apr 08, 2024 52.30 53.80 51.92 53.60 686,083 +2.13(+4.14%)
Apr 05, 2024 50.30 51.78 50.13 51.47 893,165 +0.57(+1.11%)
Apr 04, 2024 52.20 52.96 50.45 50.91 1,249,895 -0.57(-1.10%)
Apr 03, 2024 50.68 52.06 50.34 51.47 822,039 +0.32(+0.62%)
Apr 02, 2024 51.83 51.83 50.40 51.16 894,057 -1.51(-2.87%)
Apr 01, 2024 55.09 55.09 52.54 52.67 983,180 -2.19(-3.99%)
Mar 28, 2024 54.06 54.71 54.70 54.86 1,679,370 +1.38(+2.59%)
Mar 27, 2024 51.38 53.55 51.15 53.47 1,297,809 +3.29(+6.56%)
Mar 26, 2024 52.38 52.47 50.16 50.18 1,205,712 -1.87(-3.60%)
Mar 25, 2024 52.42 53.69 52.04 52.05 920,630 -0.37(-0.70%)
Mar 22, 2024 54.24 54.43 52.25 52.42 992,087 -1.81(-3.34%)
Mar 21, 2024 53.19 55.02 53.01 54.23 1,812,453 +1.79(+3.42%)
Mar 20, 2024 50.75 52.59 50.39 52.44 1,112,604 +1.37(+2.68%)
Mar 19, 2024 50.11 51.24 49.54 51.07 1,148,531 +0.53(+1.06%)
Mar 18, 2024 50.37 51.09 49.77 50.54 1,088,701 +0.51(+1.03%)
Mar 15, 2024 48.78 50.22 48.75 50.02 1,976,574 +1.15(+2.35%)
Mar 14, 2024 49.63 50.11 47.89 48.87 1,474,669 -1.77(-3.50%)
Mar 13, 2024 50.63 51.98 50.35 50.65 878,485 -0.13(-0.25%)
Mar 12, 2024 49.75 50.97 49.44 50.77 967,166 +0.91(+1.83%)
Mar 11, 2024 50.94 51.68 49.68 49.86 900,764 -1.39(-2.70%)
Mar 08, 2024 51.41 51.90 50.63 51.25 1,479,574 +1.14(+2.27%)
Mar 07, 2024 50.70 51.59 49.36 50.11 1,249,410 +0.06(+0.12%)
Mar 06, 2024 49.67 50.41 49.21 50.05 1,890,833 +0.99(+2.02%)
Mar 05, 2024 46.96 49.36 46.83 49.06 1,399,369 +1.26(+2.63%)
Mar 04, 2024 47.47 48.47 46.82 47.80 797,760 -0.21(-0.43%)
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.