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, 2005 27.98 28.12 27.57 28.04 713,111 +0.11(+0.40%)
Jan 28, 2005 27.81 28.14 27.56 27.93 705,137 +0.17(+0.61%)
Jan 27, 2005 28.33 28.39 27.54 27.76 897,084 -0.43(-1.53%)
Jan 26, 2005 28.22 28.58 28.07 28.19 1,037,960 -0.02(-0.07%)
Jan 25, 2005 29.07 29.30 28.21 28.21 894,236 -0.84(-2.90%)
Jan 24, 2005 29.39 29.55 29.01 29.05 522,302 -0.36(-1.24%)
Jan 21, 2005 29.23 29.69 29.11 29.42 279,093 +0.18(+0.63%)
Jan 20, 2005 29.26 29.50 29.02 29.23 414,462 -0.16(-0.54%)
Jan 19, 2005 29.40 29.74 29.05 29.39 496,291 -0.01(-0.04%)
Jan 18, 2005 28.87 29.40 28.87 29.40 258,588 +0.31(+1.07%)
Jan 14, 2005 29.18 29.35 29.03 29.09 314,216 +0.03(+0.09%)
Jan 13, 2005 28.90 29.53 28.90 29.06 703,048 +0.23(+0.79%)
Jan 12, 2005 29.08 29.11 28.45 28.84 341,936 -0.24(-0.82%)
Jan 11, 2005 29.50 29.50 28.91 29.07 314,976 -0.53(-1.80%)
Jan 10, 2005 29.76 30.07 29.51 29.61 242,640 -0.15(-0.50%)
Jan 07, 2005 29.91 30.12 29.61 29.75 262,575 +0.09(+0.32%)
Jan 06, 2005 29.60 29.94 29.39 29.66 574,134 +0.11(+0.36%)
Jan 05, 2005 31.05 31.05 29.46 29.55 812,217 -1.51(-4.87%)
Jan 04, 2005 31.42 31.69 30.86 31.07 344,404 -0.40(-1.27%)
Jan 03, 2005 31.92 31.94 30.98 31.47 501,607 -0.43(-1.34%)
Dec 31, 2004 31.41 31.91 31.41 31.89 723,743 +0.53(+1.70%)
Dec 30, 2004 31.29 31.47 31.18 31.36 272,068 +0.13(+0.40%)
Dec 29, 2004 31.21 31.33 31.15 31.23 342,126 -0.24(-0.75%)
Dec 28, 2004 31.34 31.61 31.30 31.47 302,825 +0.11(+0.34%)
Dec 27, 2004 31.34 31.44 31.15 31.37 146,761 +0.02(+0.05%)
Dec 23, 2004 31.73 31.76 31.34 31.35 213,211 -0.27(-0.87%)
Dec 22, 2004 31.76 31.91 31.52 31.62 348,581 -0.07(-0.22%)
Dec 21, 2004 31.29 31.82 31.29 31.69 600,144 +0.32(+1.02%)
Dec 20, 2004 31.37 31.56 31.29 31.37 203,339 -0.03(-0.10%)
Dec 17, 2004 31.09 31.47 30.91 31.40 210,743 +0.32(+1.03%)
Dec 16, 2004 31.25 31.57 30.91 31.08 285,548 -0.17(-0.56%)
Dec 15, 2004 30.65 31.34 30.65 31.25 410,475 +0.71(+2.31%)
Dec 14, 2004 30.65 30.78 30.47 30.55 320,102 -0.41(-1.33%)
Dec 13, 2004 30.83 30.97 30.76 30.96 340,227 +0.17(+0.55%)
Dec 10, 2004 30.65 30.91 30.54 30.79 334,911 +0.11(+0.34%)
Dec 09, 2004 30.76 30.95 30.44 30.69 551,920 -0.07(-0.24%)
Dec 08, 2004 30.68 31.03 30.66 30.76 422,626 +0.11(+0.34%)
Dec 07, 2004 31.35 31.35 30.65 30.65 444,460 -0.68(-2.18%)
Dec 06, 2004 31.15 31.55 31.03 31.34 282,320 +0.18(+0.59%)
Dec 03, 2004 30.84 31.44 30.84 31.15 390,160 +0.39(+1.27%)
Dec 02, 2004 31.08 31.19 30.47 30.76 626,345 -0.32(-1.02%)
Dec 01, 2004 30.36 31.15 30.33 31.08 358,264 +0.73(+2.39%)
Nov 30, 2004 29.97 30.35 29.79 30.35 315,735 +0.33(+1.11%)
Nov 29, 2004 29.91 30.31 29.75 30.02 284,219 +0.12(+0.39%)
Nov 26, 2004 30.18 30.35 29.91 29.91 103,283 -0.27(-0.91%)
Nov 24, 2004 29.71 30.22 29.71 30.18 136,698 +0.44(+1.49%)
Nov 23, 2004 29.26 29.78 29.13 29.74 248,525 +0.52(+1.78%)
Nov 22, 2004 29.10 29.35 28.86 29.22 202,010 +0.12(+0.40%)
Nov 19, 2004 29.39 29.48 28.93 29.10 227,071 -0.27(-0.93%)
Nov 18, 2004 29.59 29.97 29.08 29.37 329,025 -0.21(-0.69%)
Nov 17, 2004 30.35 30.65 29.34 29.58 393,388 -0.74(-2.45%)
Nov 16, 2004 30.93 31.34 30.32 30.32 444,650 -0.61(-1.98%)
Nov 15, 2004 29.97 31.06 29.97 30.93 756,209 +0.94(+3.13%)
Nov 12, 2004 29.02 30.00 28.92 30.00 514,898 +0.97(+3.36%)
Nov 11, 2004 28.43 29.02 28.42 29.02 229,539 +0.55(+1.92%)
Nov 10, 2004 28.27 28.54 28.13 28.47 526,289 +0.15(+0.54%)
Nov 09, 2004 28.31 28.37 28.13 28.32 373,453 +0.04(+0.13%)
Nov 08, 2004 28.21 28.57 27.97 28.28 786,206 -0.09(-0.32%)
Nov 05, 2004 29.44 29.45 28.24 28.37 468,192 -1.17(-3.97%)
Nov 04, 2004 29.28 29.55 29.08 29.55 485,090 +0.32(+1.08%)
Nov 03, 2004 29.17 29.63 29.15 29.23 228,020 +0.18(+0.63%)
Nov 02, 2004 29.44 29.50 28.98 29.05 540,149 -0.39(-1.32%)
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.