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 29, 2010 25.98 26.17 25.29 25.68 3,429,118 -0.08(-0.33%)
Jan 28, 2010 25.95 26.02 25.58 25.76 3,435,914 -0.16(-0.63%)
Jan 27, 2010 25.75 26.15 25.08 25.93 4,252,367 +0.12(+0.46%)
Jan 26, 2010 25.64 26.28 25.10 25.81 4,671,599 -0.11(-0.44%)
Jan 25, 2010 26.28 26.28 24.90 25.92 5,124,529 -0.05(-0.17%)
Jan 22, 2010 26.52 27.16 25.43 25.97 5,194,423 -0.97(-3.58%)
Jan 21, 2010 28.93 29.14 26.91 26.93 3,321,626 -1.85(-6.41%)
Jan 20, 2010 28.83 28.94 28.31 28.78 1,996,840 -0.42(-1.43%)
Jan 19, 2010 28.26 29.47 28.25 29.19 2,867,249 +0.94(+3.34%)
Jan 15, 2010 28.45 28.25 28.25 28.25 1,971,795 -0.30(-1.07%)
Jan 14, 2010 28.52 29.16 28.22 28.56 2,557,105 -0.12(-0.43%)
Jan 13, 2010 28.04 28.79 27.67 28.68 2,478,966 +0.67(+2.40%)
Jan 12, 2010 27.49 28.69 27.49 28.01 5,362,574 +0.11(+0.38%)
Jan 11, 2010 28.16 28.50 27.73 27.90 2,230,702 +0.49(+1.79%)
Jan 08, 2010 27.34 27.58 26.68 27.41 3,915,999 -0.20(-0.72%)
Jan 07, 2010 27.02 27.64 26.35 27.61 3,810,502 +0.68(+2.54%)
Jan 06, 2010 27.20 27.54 26.74 26.92 3,532,456 -0.18(-0.67%)
Jan 05, 2010 27.49 27.55 26.67 27.11 4,542,662 -0.51(-1.86%)
Jan 04, 2010 28.61 28.93 27.42 27.62 4,279,393 -0.74(-2.61%)
Dec 31, 2009 29.20 28.36 28.36 28.36 1,166,424 -0.76(-2.60%)
Dec 30, 2009 29.20 29.20 28.74 29.11 1,159,256 -0.04(-0.12%)
Dec 29, 2009 29.86 30.22 29.12 29.15 1,642,933 -0.56(-1.88%)
Dec 28, 2009 29.48 30.28 29.38 29.71 2,231,406 +0.25(+0.84%)
Dec 24, 2009 29.05 29.52 29.05 29.46 757,644 +0.64(+2.21%)
Dec 23, 2009 28.82 29.36 28.47 28.82 1,569,264 +0.16(+0.57%)
Dec 22, 2009 28.72 28.72 28.29 28.66 2,653,634 -0.05(-0.18%)
Dec 21, 2009 28.48 28.94 28.41 28.71 1,857,690 +0.33(+1.15%)
Dec 18, 2009 28.72 28.78 27.84 28.38 3,963,564 -0.29(-1.00%)
Dec 17, 2009 28.80 29.09 28.51 28.67 2,360,555 -0.28(-0.95%)
Dec 16, 2009 28.33 29.14 28.20 28.95 3,204,589 +0.87(+3.09%)
Dec 15, 2009 28.51 28.51 27.70 28.08 2,972,928 -0.52(-1.83%)
Dec 14, 2009 28.43 28.84 28.37 28.60 4,692,287 +1.12(+4.06%)
Dec 11, 2009 26.19 27.66 26.19 27.49 3,966,740 +1.36(+5.22%)
Dec 10, 2009 26.69 26.86 25.99 26.13 2,987,192 -0.34(-1.28%)
Dec 09, 2009 26.17 26.72 25.89 26.46 3,351,453 +0.22(+0.84%)
Dec 08, 2009 26.17 27.20 25.96 26.24 3,527,270 +0.15(+0.58%)
Dec 07, 2009 26.81 27.08 25.80 26.09 4,789,412 -0.93(-3.44%)
Dec 04, 2009 26.60 27.22 26.23 27.02 3,561,822 +1.13(+4.35%)
Dec 03, 2009 26.73 27.28 25.80 25.89 3,371,507 -0.58(-2.19%)
Dec 02, 2009 25.66 26.67 25.50 26.48 3,866,752 +0.72(+2.80%)
Dec 01, 2009 25.27 26.00 25.02 25.75 3,972,633 +0.73(+2.93%)
Nov 30, 2009 24.13 25.25 23.83 25.02 7,936,835 +0.90(+3.71%)
Nov 27, 2009 24.29 24.77 24.13 24.13 1,787,941 -1.04(-4.14%)
Nov 25, 2009 25.40 25.77 25.08 25.17 2,309,567 -0.13(-0.51%)
Nov 24, 2009 25.80 25.89 25.06 25.30 2,318,596 -0.63(-2.41%)
Nov 23, 2009 25.96 26.63 25.72 25.92 3,297,596 +0.59(+2.31%)
Nov 20, 2009 25.16 25.44 24.86 25.34 3,027,112 -0.22(-0.86%)
Nov 19, 2009 25.43 26.32 25.03 25.56 6,778,503 +0.03(+0.13%)
Nov 18, 2009 24.82 25.65 24.57 25.52 2,880,230 +0.73(+2.95%)
Nov 17, 2009 24.57 25.16 24.42 24.79 3,174,369 -0.02(-0.09%)
Nov 16, 2009 24.04 25.11 23.90 24.81 3,684,547 +0.97(+4.09%)
Nov 13, 2009 23.83 24.00 23.43 23.84 2,055,399 +0.40(+1.71%)
Nov 12, 2009 23.77 24.22 23.35 23.44 2,635,051 -0.34(-1.42%)
Nov 11, 2009 23.47 24.13 23.30 23.78 3,644,115 +0.69(+2.98%)
Nov 10, 2009 22.75 23.27 22.56 23.09 4,200,082 +0.07(+0.32%)
Nov 09, 2009 21.72 23.10 21.60 23.02 3,827,235 +1.70(+7.95%)
Nov 06, 2009 21.41 21.92 21.08 21.32 2,897,901 -0.86(-3.88%)
Nov 05, 2009 21.73 22.23 21.22 22.18 3,906,459 +0.72(+3.33%)
Nov 04, 2009 21.95 22.59 21.40 21.47 5,071,064 -0.07(-0.31%)
Nov 03, 2009 20.89 21.64 20.71 21.54 6,072,104 +0.29(+1.35%)
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.