Skip to main content

SL Green Realty Corp (NY: SLG )

20.63 +0.32 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2023 19.82 20.90 19.50 20.63 4,044,630 +0.32(+1.58%)
Mar 27, 2023 20.78 21.58 20.27 20.31 5,705,778 -0.19(-0.93%)
Mar 24, 2023 19.75 20.64 19.06 20.50 9,362,628 +0.54(+2.71%)
Mar 23, 2023 21.62 22.23 19.84 19.96 7,209,444 -1.93(-8.82%)
Mar 22, 2023 23.68 23.83 21.72 21.89 6,762,085 -2.18(-9.06%)
Mar 21, 2023 23.85 25.40 23.72 24.07 5,148,791 -0.01(-0.04%)
Mar 20, 2023 23.70 25.17 23.39 24.08 6,436,056 +0.51(+2.16%)
Mar 17, 2023 26.10 26.31 23.14 23.57 18,745,586 -2.72(-10.35%)
Mar 16, 2023 26.98 27.09 25.45 26.29 4,949,849 -1.34(-4.85%)
Mar 15, 2023 27.33 28.47 26.52 27.63 5,367,385 -0.37(-1.32%)
Mar 14, 2023 30.00 30.40 27.28 28.00 6,211,496 -1.04(-3.58%)
Mar 13, 2023 29.26 30.17 28.39 29.04 3,675,658 -0.70(-2.35%)
Mar 10, 2023 31.34 31.80 29.60 29.74 4,324,138 -1.80(-5.71%)
Mar 09, 2023 32.73 33.08 31.51 31.54 2,450,765 -1.68(-5.06%)
Mar 08, 2023 33.02 33.59 32.73 33.22 1,341,219 +0.31(+0.94%)
Mar 07, 2023 34.90 35.17 32.90 32.91 2,378,802 -1.96(-5.62%)
Mar 06, 2023 34.92 35.80 34.62 34.87 2,386,281 +0.60(+1.75%)
Mar 03, 2023 34.45 34.67 33.99 34.27 1,741,833 +0.10(+0.29%)
Mar 02, 2023 33.57 34.34 33.29 34.17 956,783 +0.19(+0.56%)
Mar 01, 2023 33.85 34.25 33.58 33.98 1,299,982 -0.07(-0.21%)
Feb 28, 2023 34.90 35.13 34.04 34.05 1,637,237 -0.68(-1.96%)
Feb 27, 2023 35.82 36.03 34.51 34.73 1,748,626 -0.68(-1.92%)
Feb 24, 2023 35.04 35.64 34.47 35.41 1,605,749 -0.32(-0.89%)
Feb 23, 2023 35.87 36.26 34.92 35.73 1,459,426 +0.09(+0.25%)
Feb 22, 2023 35.97 36.55 35.42 35.64 1,161,135 -0.25(-0.69%)
Feb 21, 2023 37.11 37.72 35.86 35.89 1,600,048 -1.34(-3.60%)
Feb 17, 2023 38.22 38.37 36.71 37.23 2,528,722 -1.10(-2.87%)
Feb 16, 2023 39.24 39.24 38.33 38.33 1,106,147 -1.51(-3.79%)
Feb 15, 2023 39.09 39.86 39.03 39.84 842,005 +0.43(+1.08%)
Feb 14, 2023 39.45 40.01 38.54 39.41 1,562,213 -0.07(-0.18%)
Feb 13, 2023 38.69 39.50 38.28 39.48 1,255,695 +0.84(+2.18%)
Feb 10, 2023 38.25 38.66 37.88 38.63 1,095,696 +0.19(+0.49%)
Feb 09, 2023 39.50 39.70 38.18 38.45 752,341 -0.66(-1.68%)
Feb 08, 2023 39.79 40.33 39.03 39.10 1,087,174 -0.97(-2.43%)
Feb 07, 2023 40.07 40.73 39.39 40.07 1,104,934 -0.34(-0.83%)
Feb 06, 2023 40.57 40.86 39.15 40.41 1,604,864 -1.10(-2.65%)
Feb 03, 2023 42.75 43.09 41.38 41.51 1,343,885 -2.12(-4.87%)
Feb 02, 2023 41.46 44.31 41.47 43.64 2,517,830 +2.89(+7.09%)
Feb 01, 2023 40.38 40.84 39.04 40.75 1,783,621 -0.09(-0.22%)
Jan 31, 2023 38.94 40.98 38.47 40.84 2,458,210 +1.85(+4.73%)
Jan 30, 2023 38.38 39.02 38.18 38.99 1,145,869 +0.06(+0.15%)
Jan 27, 2023 36.67 39.17 36.66 38.93 2,444,105 +2.26(+6.15%)
Jan 26, 2023 37.45 37.60 36.17 36.67 2,517,340 -0.41(-1.12%)
Jan 25, 2023 36.11 37.20 35.82 37.09 1,639,526 +0.77(+2.12%)
Jan 24, 2023 36.99 37.40 36.07 36.32 670,602 -0.21(-0.57%)
Jan 23, 2023 36.27 36.99 35.91 36.53 976,007 +0.32(+0.87%)
Jan 20, 2023 35.80 36.22 35.01 36.21 1,413,926 +0.46(+1.30%)
Jan 19, 2023 36.12 36.32 35.69 35.75 941,337 -0.94(-2.55%)
Jan 18, 2023 37.55 37.85 36.35 36.68 889,506 -0.71(-1.90%)
Jan 17, 2023 37.47 37.77 37.06 37.39 1,084,176 -0.11(-0.29%)
Jan 13, 2023 36.74 38.00 36.59 37.50 856,700 +0.31(+0.82%)
Jan 12, 2023 36.71 37.45 36.22 37.20 1,030,003 +0.89(+2.44%)
Jan 11, 2023 35.32 36.38 35.27 36.31 1,070,307 +1.36(+3.89%)
Jan 10, 2023 34.15 34.96 33.73 34.95 806,221 +0.63(+1.84%)
Jan 09, 2023 34.77 35.35 34.27 34.32 953,323 -0.45(-1.30%)
Jan 06, 2023 33.98 34.78 33.35 34.77 1,261,052 +0.96(+2.83%)
Jan 05, 2023 34.42 34.42 33.61 33.82 809,401 -1.06(-3.05%)
Jan 04, 2023 33.31 35.17 33.31 34.88 2,054,861 +1.26(+3.75%)
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.