Skip to main content

SL Green Realty Corp (NY: SLG )

52.97 +1.65 (+3.22%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 70.94 72.65 70.55 72.44 1,202,775 +1.81(+2.57%)
Jul 30, 2018 70.63 71.09 70.39 70.63 752,340 -0.17(-0.24%)
Jul 27, 2018 71.62 71.71 70.54 70.80 891,613 -0.48(-0.68%)
Jul 26, 2018 71.13 71.29 70.67 71.28 768,468 +0.28(+0.40%)
Jul 25, 2018 70.19 71.12 70.19 71.00 675,970 +0.74(+1.05%)
Jul 24, 2018 70.82 69.50 70.26 1,096,451 +0.26(+0.37%)
Jul 23, 2018 69.90 70.02 68.83 70.00 1,422,654 +0.23(+0.33%)
Jul 20, 2018 71.08 71.30 69.71 69.77 1,344,004 -1.65(-2.31%)
Jul 19, 2018 70.61 72.07 69.66 71.42 1,208,252 +0.73(+1.03%)
Jul 18, 2018 70.40 70.80 70.02 70.69 1,582,033 +0.29(+0.41%)
Jul 17, 2018 71.70 71.86 70.35 70.40 946,439 -1.23(-1.72%)
Jul 16, 2018 72.06 72.18 71.16 71.63 1,013,862 -0.71(-0.98%)
Jul 13, 2018 72.38 72.56 72.03 72.34 766,420 +0.11(+0.16%)
Jul 12, 2018 71.86 72.38 71.43 72.23 1,039,048 +0.71(+0.99%)
Jul 11, 2018 71.66 72.02 71.48 71.52 469,920 -0.15(-0.21%)
Jul 10, 2018 71.94 72.14 71.49 71.67 1,050,429 -0.37(-0.51%)
Jul 09, 2018 72.17 72.17 71.50 72.03 565,156 -0.13(-0.18%)
Jul 06, 2018 72.20 72.83 71.93 72.16 702,613 +0.11(+0.16%)
Jul 05, 2018 71.32 72.09 71.13 72.05 941,017 +0.89(+1.25%)
Jul 03, 2018 71.15 71.15 71.15 0 +0.64(+0.91%)
Jul 02, 2018 70.61 71.03 69.50 70.51 1,021,416 -0.11(-0.16%)
Jun 29, 2018 70.84 71.98 70.37 70.63 1,913,985 -0.19(-0.27%)
Jun 28, 2018 69.84 71.06 69.84 70.82 944,320 +0.99(+1.42%)
Jun 27, 2018 70.08 70.62 69.48 69.82 869,864 +0.03(+0.04%)
Jun 26, 2018 70.22 70.37 69.72 69.80 1,445,021 -0.31(-0.45%)
Jun 25, 2018 70.86 70.91 69.71 70.11 1,100,679 -0.68(-0.96%)
Jun 22, 2018 70.16 70.83 69.73 70.79 1,414,168 +0.97(+1.39%)
Jun 21, 2018 70.11 70.50 69.69 69.82 1,458,454 -0.33(-0.47%)
Jun 20, 2018 69.38 70.31 69.26 70.15 747,145 +0.91(+1.31%)
Jun 19, 2018 69.20 69.73 69.08 69.25 1,337,794 -0.29(-0.42%)
Jun 18, 2018 69.06 69.59 68.74 69.54 1,980,502 +0.33(+0.47%)
Jun 15, 2018 69.52 68.18 69.21 2,887,379 +1.03(+1.51%)
Jun 14, 2018 67.03 68.27 67.02 68.18 1,652,763 +1.43(+2.14%)
Jun 13, 2018 67.96 68.03 66.57 66.75 1,953,591 -1.16(-1.70%)
Jun 12, 2018 67.96 68.49 67.75 67.91 1,687,215 -0.06(-0.08%)
Jun 11, 2018 68.63 68.63 67.95 67.96 675,105 -0.71(-1.04%)
Jun 08, 2018 68.80 69.02 68.44 68.67 576,033 -0.14(-0.20%)
Jun 07, 2018 69.09 69.26 68.47 68.81 898,853 -0.22(-0.31%)
Jun 06, 2018 69.16 69.03 818,281 +0.51(+0.74%)
Jun 05, 2018 68.64 69.02 68.26 68.52 1,527,597 +0.03(+0.04%)
Jun 04, 2018 68.54 68.54 67.75 68.49 1,519,358 +0.21(+0.31%)
Jun 01, 2018 68.36 68.36 67.65 68.28 1,140,825 +0.33(+0.48%)
May 31, 2018 67.43 68.13 66.82 67.96 2,148,353 +0.19(+0.28%)
May 30, 2018 66.83 68.08 66.51 67.77 869,580 +1.14(+1.70%)
May 29, 2018 66.39 67.04 66.08 66.63 1,259,546 -0.17(-0.25%)
May 25, 2018 66.80 66.80 66.80 0 +0.10(+0.15%)
May 24, 2018 67.11 67.38 66.43 66.70 905,077 -0.36(-0.53%)
May 23, 2018 66.32 67.26 66.21 67.06 1,646,222 +0.77(+1.16%)
May 22, 2018 66.42 66.64 65.80 66.29 1,356,816 -0.12(-0.18%)
May 21, 2018 65.98 66.93 65.20 66.41 1,581,373 +0.72(+1.09%)
May 18, 2018 65.89 66.16 65.47 65.69 3,504,938 -0.21(-0.32%)
May 17, 2018 66.25 66.63 65.69 65.90 1,420,221 -0.38(-0.58%)
May 16, 2018 67.39 67.58 66.19 66.28 1,739,881 -0.95(-1.41%)
May 15, 2018 68.49 68.63 67.00 67.23 1,938,545 -1.73(-2.51%)
May 14, 2018 69.73 69.90 68.72 68.96 1,654,766 -0.78(-1.12%)
May 11, 2018 70.63 70.82 69.59 69.74 882,075 -0.79(-1.13%)
May 10, 2018 70.58 70.88 70.11 70.54 869,434 +0.22(+0.31%)
May 09, 2018 69.85 70.48 69.61 70.32 879,394 +0.45(+0.64%)
May 08, 2018 69.81 70.12 69.40 69.87 1,080,100 -0.06(-0.09%)
May 07, 2018 70.05 70.17 69.67 69.94 1,141,593 +0.31(+0.44%)
May 04, 2018 67.94 69.95 67.93 69.63 1,584,087 +1.68(+2.47%)
May 03, 2018 67.46 68.22 67.37 67.95 3,383,943 +0.35(+0.52%)
May 02, 2018 68.08 68.19 66.61 67.60 1,734,919 -0.81(-1.18%)
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.