Skip to main content

SL Green Realty Corp (NY: SLG )

56.64 +1.03 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 26.71 26.71 25.32 26.06 5,041,853 -0.08(-0.30%)
Sep 29, 2009 25.94 26.85 25.70 26.14 3,489,168 +0.36(+1.38%)
Sep 28, 2009 24.95 26.00 24.63 25.79 4,322,648 +1.20(+4.88%)
Sep 25, 2009 24.19 25.26 23.60 24.58 5,667,372 +0.21(+0.85%)
Sep 24, 2009 26.14 26.17 23.89 24.38 6,943,788 -1.41(-5.49%)
Sep 23, 2009 27.75 28.04 25.65 25.79 6,266,843 -2.03(-7.31%)
Sep 22, 2009 25.80 28.31 25.58 27.82 7,034,195 +1.89(+7.29%)
Sep 21, 2009 25.18 26.33 24.88 25.93 5,476,778 +0.26(+1.02%)
Sep 18, 2009 26.00 26.20 24.98 25.67 5,410,226 -0.14(-0.53%)
Sep 17, 2009 25.17 26.52 24.50 25.81 5,914,327 +0.88(+3.53%)
Sep 16, 2009 24.36 25.49 24.36 24.93 5,383,658 +0.80(+3.30%)
Sep 15, 2009 24.06 25.15 23.57 24.13 4,543,089 +0.32(+1.35%)
Sep 14, 2009 21.78 24.04 21.55 23.81 3,649,026 +1.75(+7.92%)
Sep 11, 2009 22.11 22.75 21.70 22.06 2,483,144 -0.05(-0.22%)
Sep 10, 2009 21.48 22.21 21.11 22.11 3,013,379 +0.55(+2.54%)
Sep 09, 2009 21.09 21.92 20.82 21.56 2,561,562 +0.39(+1.85%)
Sep 08, 2009 20.36 21.18 20.14 21.17 3,246,110 +1.20(+6.01%)
Sep 04, 2009 19.49 20.01 19.03 19.97 1,690,977 +0.38(+1.94%)
Sep 03, 2009 19.47 19.88 19.08 19.59 2,915,195 +0.34(+1.76%)
Sep 02, 2009 19.61 19.65 18.97 19.25 4,390,245 -0.16(-0.83%)
Sep 01, 2009 20.91 21.35 19.41 19.41 6,357,919 -1.56(-7.45%)
Aug 31, 2009 21.55 21.73 20.74 20.98 4,042,996 -1.06(-4.80%)
Aug 28, 2009 22.02 22.88 21.50 22.03 2,783,413 +0.20(+0.90%)
Aug 27, 2009 21.29 21.87 20.56 21.84 4,042,984 +0.72(+3.41%)
Aug 26, 2009 21.12 21.57 20.75 21.12 4,711,838 +0.10(+0.45%)
Aug 25, 2009 20.85 21.42 20.85 21.02 3,860,657 +0.20(+0.97%)
Aug 24, 2009 21.02 21.76 20.78 20.82 6,010,833 +0.04(+0.17%)
Aug 21, 2009 19.53 20.99 19.53 20.79 5,333,056 +1.52(+7.87%)
Aug 20, 2009 18.04 19.32 17.92 19.27 4,647,175 +1.34(+7.49%)
Aug 19, 2009 17.81 18.11 17.75 17.93 4,365,456 -0.45(-2.43%)
Aug 18, 2009 17.96 18.46 17.74 18.37 3,565,075 +0.10(+0.52%)
Aug 17, 2009 18.71 18.72 17.67 18.28 4,632,410 -1.11(-5.70%)
Aug 14, 2009 19.45 19.64 18.69 19.38 5,842,501 -0.65(-3.23%)
Aug 13, 2009 19.89 20.12 19.40 20.03 3,871,954 +0.64(+3.31%)
Aug 12, 2009 18.56 19.62 18.56 19.39 6,362,439 +0.92(+4.95%)
Aug 11, 2009 19.35 19.50 18.22 18.47 5,360,556 -0.81(-4.22%)
Aug 10, 2009 19.37 20.90 19.16 19.29 8,728,932 -0.02(-0.09%)
Aug 07, 2009 18.76 19.93 18.34 19.31 9,519,557 +1.02(+5.56%)
Aug 06, 2009 18.04 18.97 17.93 18.29 6,899,741 +0.52(+2.91%)
Aug 05, 2009 16.96 18.31 16.80 17.77 7,769,190 +0.74(+4.33%)
Aug 04, 2009 15.56 17.41 15.50 17.04 10,195,598 +1.38(+8.81%)
Aug 03, 2009 15.41 15.78 15.31 15.66 3,362,963 +0.33(+2.17%)
Jul 31, 2009 15.02 15.57 15.02 15.32 2,921,529 +0.17(+1.14%)
Jul 30, 2009 14.34 15.48 14.21 15.15 4,579,055 +0.89(+6.25%)
Jul 29, 2009 14.35 14.47 13.93 14.26 3,801,251 -0.33(-2.28%)
Jul 28, 2009 14.18 14.85 13.70 14.59 5,885,026 +0.47(+3.33%)
Jul 27, 2009 13.90 14.27 13.64 14.12 3,646,142 +0.15(+1.06%)
Jul 24, 2009 13.61 14.11 13.10 13.97 3,154,175 +0.20(+1.47%)
Jul 23, 2009 13.14 14.00 13.08 13.77 5,140,994 +0.67(+5.08%)
Jul 22, 2009 12.66 13.31 12.34 13.11 3,674,238 +0.32(+2.46%)
Jul 21, 2009 13.21 13.31 12.29 12.79 3,463,715 -0.39(-2.93%)
Jul 20, 2009 12.74 13.23 12.74 13.18 2,953,747 +0.56(+4.43%)
Jul 17, 2009 12.99 13.08 12.49 12.62 5,308,232 -0.40(-3.06%)
Jul 16, 2009 12.45 13.21 12.36 13.02 4,388,646 +0.36(+2.87%)
Jul 15, 2009 12.08 12.80 12.08 12.65 5,604,835 +0.82(+6.93%)
Jul 14, 2009 11.80 12.07 11.29 11.83 3,028,276 +0.07(+0.56%)
Jul 13, 2009 11.27 11.82 11.22 11.77 4,505,381 +0.68(+6.11%)
Jul 10, 2009 11.20 11.39 10.72 11.09 3,889,491 -0.23(-2.05%)
Jul 09, 2009 11.67 11.76 11.26 11.32 2,703,260 -0.16(-1.40%)
Jul 08, 2009 12.05 12.20 11.12 11.48 6,956,057 -0.46(-3.88%)
Jul 07, 2009 12.86 12.93 11.85 11.95 4,667,143 -1.00(-7.76%)
Jul 06, 2009 12.64 13.02 12.29 12.95 3,127,289 +0.50(+4.01%)
Jul 02, 2009 13.46 13.58 12.45 12.45 3,680,543 -1.28(-9.31%)
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.