SL Green Realty Corp (NY: SLG )

46.42 USD +1.69 (+3.78%)
Official Closing Price Updated: 6:59 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 44.27 46.47 44.18 46.42 1,155,124 +1.69(+3.78%)
Sep 24, 2020 43.71 45.89 42.67 44.73 1,305,949 +0.90(+2.05%)
Sep 23, 2020 45.35 46.33 43.78 43.83 1,306,787 -1.80(-3.94%)
Sep 22, 2020 46.61 48.02 45.62 45.63 1,829,662 -0.78(-1.68%)
Sep 21, 2020 47.92 48.25 46.24 46.41 1,647,409 -3.01(-6.09%)
Sep 18, 2020 50.36 51.14 49.15 49.42 3,504,400 -1.55(-3.04%)
Sep 17, 2020 50.50 51.57 49.57 50.97 1,457,156 -0.27(-0.53%)
Sep 16, 2020 50.14 52.17 49.06 51.24 1,712,984 +1.34(+2.69%)
Sep 15, 2020 47.37 51.20 47.37 49.90 2,057,932 +2.33(+4.90%)
Sep 14, 2020 45.42 47.87 45.07 47.57 1,610,312 +2.82(+6.30%)
Sep 11, 2020 45.00 45.15 43.37 44.75 2,268,700 -0.30(-0.67%)
Sep 10, 2020 47.25 47.53 44.92 45.05 1,836,239 -2.28(-4.82%)
Sep 09, 2020 47.39 47.64 46.48 47.33 1,619,245 +0.28(+0.60%)
Sep 08, 2020 48.49 49.32 46.75 47.05 1,674,155 -2.14(-4.35%)
Sep 04, 2020 48.96 49.74 47.97 49.19 930,300 +0.96(+1.99%)
Sep 03, 2020 48.67 50.67 47.79 48.23 1,527,267 -0.25(-0.52%)
Sep 02, 2020 47.15 48.55 46.53 48.48 1,065,549 +1.30(+2.76%)
Sep 01, 2020 46.20 47.71 45.55 47.18 1,068,826 +0.42(+0.90%)
Aug 31, 2020 48.85 48.90 46.60 46.76 1,404,789 -2.15(-4.40%)
Aug 28, 2020 48.84 49.75 48.07 48.91 669,700 +0.39(+0.80%)
Aug 27, 2020 47.63 49.01 47.63 48.52 1,018,843 +1.40(+2.97%)
Aug 26, 2020 49.50 49.56 47.01 47.12 895,430 -2.39(-4.83%)
Aug 25, 2020 50.09 50.80 48.77 49.51 835,043 -0.33(-0.66%)
Aug 24, 2020 47.13 50.43 46.98 49.84 1,426,263 +2.67(+5.66%)
Aug 21, 2020 47.36 47.94 46.54 47.17 918,100 -0.06(-0.13%)
Aug 20, 2020 45.64 47.69 45.35 47.23 1,126,433 +1.32(+2.88%)
Aug 19, 2020 47.00 47.22 45.80 45.91 1,078,278 -1.01(-2.15%)
Aug 18, 2020 46.90 47.37 45.88 46.92 900,053 +0.04(+0.09%)
Aug 17, 2020 47.05 47.55 45.95 46.88 1,496,262 -0.50(-1.06%)
Aug 14, 2020 47.85 48.86 47.30 47.38 1,454,000 -0.69(-1.44%)
Aug 13, 2020 50.01 50.25 47.91 48.07 1,253,369 -2.40(-4.76%)
Aug 12, 2020 51.08 51.50 49.29 50.47 879,308 -0.05(-0.10%)
Aug 11, 2020 52.01 53.49 50.19 50.52 1,126,829 -0.52(-1.02%)
Aug 10, 2020 49.00 51.23 48.81 51.04 1,144,600 +2.42(+4.98%)
Aug 07, 2020 46.78 48.64 46.28 48.62 1,016,100 +1.30(+2.75%)
Aug 06, 2020 46.87 48.05 46.50 47.32 778,798 +0.14(+0.30%)
Aug 05, 2020 48.24 48.44 46.90 47.18 909,190 -0.48(-1.01%)
Aug 04, 2020 45.85 48.10 45.85 47.66 1,724,458 +1.75(+3.81%)
Aug 03, 2020 46.27 46.27 44.82 45.91 1,091,555 -0.59(-1.27%)
Jul 31, 2020 47.28 47.28 45.59 46.50 1,523,900 -0.81(-1.71%)
Jul 30, 2020 47.27 47.45 45.66 47.31 1,090,668 -1.40(-2.87%)
Jul 29, 2020 48.57 48.89 46.02 48.71 1,239,230 +0.49(+1.02%)
Jul 28, 2020 47.04 48.80 46.42 48.22 990,945 +1.35(+2.88%)
Jul 27, 2020 46.00 47.10 44.72 46.87 1,330,506 +0.43(+0.93%)
Jul 24, 2020 47.71 48.17 46.15 46.44 1,036,300 -1.46(-3.05%)
Jul 23, 2020 49.50 51.13 46.68 47.90 2,129,551 -1.87(-3.76%)
Jul 22, 2020 47.65 50.11 47.19 49.77 1,191,874 +1.84(+3.84%)
Jul 21, 2020 46.67 48.16 46.67 47.93 1,317,753 +1.63(+3.52%)
Jul 20, 2020 48.19 48.43 46.03 46.30 1,328,163 -2.55(-5.22%)
Jul 17, 2020 48.72 49.60 48.19 48.85 629,400 +0.17(+0.35%)
Jul 16, 2020 48.94 49.70 48.40 48.68 918,100 -0.96(-1.93%)
Jul 15, 2020 49.72 50.45 48.75 49.64 1,096,801 +1.06(+2.18%)
Jul 14, 2020 48.76 49.95 48.06 48.58 697,306 -0.29(-0.59%)
Jul 13, 2020 48.74 50.09 47.58 48.87 976,655 +0.76(+1.58%)
Jul 10, 2020 45.77 48.35 45.75 48.11 1,248,300 +2.14(+4.66%)
Jul 09, 2020 48.39 48.48 45.60 45.97 1,347,191 -2.78(-5.70%)
Jul 08, 2020 48.26 49.63 47.73 48.75 1,812,278 +0.50(+1.04%)
Jul 07, 2020 49.35 50.11 48.24 48.25 1,511,019 -2.36(-4.66%)
Jul 06, 2020 51.58 51.96 49.05 50.61 1,520,599 +0.69(+1.38%)
Jul 02, 2020 49.93 51.05 49.03 49.92 1,663,100 +1.38(+2.84%)
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.