Skip to main content

SL Green Realty Corp (NY: SLG )

55.13 +1.39 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 52.65 52.71 51.78 52.04 1,131,891 -0.72(-1.36%)
May 27, 2022 52.56 52.87 52.33 52.75 896,340 +0.46(+0.89%)
May 26, 2022 52.47 52.95 52.11 52.29 1,245,647 +0.02(+0.03%)
May 25, 2022 51.28 52.54 51.18 52.27 813,867 +0.97(+1.90%)
May 24, 2022 51.02 51.53 49.53 51.30 1,229,864 +0.20(+0.39%)
May 23, 2022 51.22 51.79 50.52 51.10 1,220,774 +0.34(+0.68%)
May 20, 2022 51.68 51.86 49.88 50.76 708,307 -0.34(-0.67%)
May 19, 2022 51.80 52.58 50.94 51.10 1,160,114 -1.23(-2.35%)
May 18, 2022 54.43 54.48 51.86 52.33 1,166,278 -2.46(-4.50%)
May 17, 2022 53.65 54.80 53.18 54.80 965,876 +1.53(+2.86%)
May 16, 2022 54.21 54.44 53.03 53.27 723,161 -0.75(-1.38%)
May 13, 2022 53.98 54.16 53.08 54.02 915,247 +0.51(+0.96%)
May 12, 2022 52.79 54.37 52.58 53.51 1,408,876 +0.59(+1.11%)
May 11, 2022 53.22 55.19 52.63 52.92 945,871 -0.34(-0.65%)
May 10, 2022 55.71 56.09 52.43 53.26 1,496,750 -1.89(-3.42%)
May 09, 2022 57.12 57.28 54.91 55.15 2,145,636 -2.51(-4.36%)
May 06, 2022 57.65 58.13 56.79 57.66 917,842 -0.47(-0.81%)
May 05, 2022 59.68 59.68 57.15 58.13 921,031 -1.46(-2.45%)
May 04, 2022 59.02 60.16 58.01 59.59 1,136,886 +0.50(+0.85%)
May 03, 2022 57.94 59.64 57.19 59.09 977,801 +1.58(+2.76%)
May 02, 2022 58.48 58.86 56.21 57.50 1,208,015 -0.52(-0.90%)
Apr 29, 2022 60.60 60.72 57.98 58.02 1,448,264 -2.82(-4.63%)
Apr 28, 2022 60.32 61.22 59.78 60.84 817,456 +0.93(+1.55%)
Apr 27, 2022 62.92 63.13 59.90 59.91 1,181,663 -2.76(-4.41%)
Apr 26, 2022 62.43 63.49 62.11 62.67 1,752,454 -0.01(-0.01%)
Apr 25, 2022 61.36 62.89 60.39 62.68 901,550 +1.26(+2.05%)
Apr 22, 2022 62.48 63.01 61.40 61.42 778,233 -1.39(-2.22%)
Apr 21, 2022 64.05 64.05 62.13 62.81 971,493 -0.30(-0.48%)
Apr 20, 2022 62.82 63.54 62.57 63.11 755,396 +0.71(+1.14%)
Apr 19, 2022 61.60 62.75 61.60 62.41 809,960 +1.06(+1.73%)
Apr 18, 2022 62.31 62.69 61.05 61.35 743,635 -1.03(-1.65%)
Apr 14, 2022 63.22 63.96 62.36 62.37 504,736 -0.84(-1.33%)
Apr 13, 2022 62.74 63.57 62.64 63.22 796,820 +0.55(+0.88%)
Apr 12, 2022 63.19 64.03 62.25 62.66 753,518 -0.33(-0.52%)
Apr 11, 2022 62.52 63.47 62.33 62.99 857,823 +0.60(+0.96%)
Apr 08, 2022 62.03 63.25 61.69 62.39 592,763 +0.45(+0.73%)
Apr 07, 2022 63.52 63.64 60.86 61.94 1,233,550 -1.74(-2.73%)
Apr 06, 2022 64.42 64.42 63.44 63.67 863,440 -0.99(-1.54%)
Apr 05, 2022 65.87 66.66 64.63 64.67 906,644 -1.52(-2.30%)
Apr 04, 2022 67.72 67.86 65.80 66.19 1,185,914 -1.59(-2.34%)
Apr 01, 2022 68.06 68.51 66.59 67.77 1,265,958 +0.02(+0.02%)
Mar 31, 2022 68.49 69.55 67.70 67.76 958,705 -0.58(-0.84%)
Mar 30, 2022 69.60 69.93 68.02 68.33 708,183 -1.45(-2.08%)
Mar 29, 2022 68.57 69.82 67.28 69.78 1,153,230 +2.34(+3.48%)
Mar 28, 2022 67.56 67.90 66.47 67.44 794,289 -1.06(-1.55%)
Mar 25, 2022 67.26 68.57 67.23 68.50 512,766 +1.39(+2.07%)
Mar 24, 2022 66.22 67.35 65.97 67.11 410,469 +0.80(+1.20%)
Mar 23, 2022 66.65 66.95 66.02 66.32 650,475 -0.68(-1.02%)
Mar 22, 2022 67.51 68.47 66.80 67.00 730,295 -0.35(-0.52%)
Mar 21, 2022 68.34 68.60 67.05 67.35 669,955 -0.90(-1.32%)
Mar 18, 2022 67.50 68.39 67.03 68.24 1,801,561 -0.10(-0.15%)
Mar 17, 2022 67.38 68.38 67.03 68.34 1,111,940 +0.93(+1.38%)
Mar 16, 2022 67.06 68.16 66.14 67.41 1,166,915 +1.30(+1.96%)
Mar 15, 2022 66.09 66.77 65.16 66.12 1,096,225 +0.72(+1.11%)
Mar 14, 2022 66.35 66.55 64.61 65.39 1,122,978 -0.35(-0.53%)
Mar 11, 2022 66.06 66.76 65.67 65.74 722,636 +0.10(+0.15%)
Mar 10, 2022 64.75 65.74 64.27 65.64 829,652 -0.11(-0.16%)
Mar 09, 2022 66.15 66.84 65.62 65.75 869,718 +0.84(+1.29%)
Mar 08, 2022 64.29 65.69 63.70 64.91 713,548 +1.04(+1.63%)
Mar 07, 2022 65.38 65.91 63.56 63.87 867,115 -1.80(-2.75%)
Mar 04, 2022 64.81 65.74 64.19 65.68 931,234 -0.47(-0.70%)
Mar 03, 2022 66.26 66.66 65.22 66.14 800,254 +0.03(+0.05%)
Mar 02, 2022 65.10 66.45 65.10 66.11 645,503 +1.13(+1.74%)
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.