SL Green Realty Corp (NY: SLG )

54.89 +1.15 (+2.14%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 49.40 49.63 48.97 49.46 1,289,176 -0.24(-0.48%)
Sep 27, 2012 49.25 50.17 49.04 49.70 1,105,081 +0.72(+1.48%)
Sep 26, 2012 49.71 49.90 48.95 48.98 1,287,013 -0.49(-1.00%)
Sep 25, 2012 49.96 50.32 49.40 49.47 1,402,199 -0.50(-1.01%)
Sep 24, 2012 49.79 50.60 49.74 49.98 1,259,801 -0.23(-0.47%)
Sep 21, 2012 50.20 50.45 49.81 50.21 1,702,437 +0.30(+0.60%)
Sep 20, 2012 50.25 50.25 49.41 49.91 1,322,866 -0.59(-1.17%)
Sep 19, 2012 50.84 50.96 50.22 50.50 765,142 -0.35(-0.69%)
Sep 18, 2012 51.50 51.67 50.79 50.85 986,677 -0.82(-1.59%)
Sep 17, 2012 52.29 52.80 51.66 51.67 892,747 -0.76(-1.44%)
Sep 14, 2012 51.76 52.69 51.73 52.43 875,767 +0.95(+1.84%)
Sep 13, 2012 50.67 51.69 50.57 51.48 533,376 +0.82(+1.62%)
Sep 12, 2012 50.49 50.89 50.19 50.66 617,699 +0.36(+0.71%)
Sep 11, 2012 50.30 50.53 49.71 50.30 817,638 -0.06(-0.12%)
Sep 10, 2012 50.43 50.73 49.98 50.36 981,154 -0.37(-0.73%)
Sep 07, 2012 50.33 51.02 50.33 50.73 856,924 +0.25(+0.49%)
Sep 06, 2012 50.46 50.80 50.28 50.49 1,519,557 +0.44(+0.87%)
Sep 05, 2012 50.41 50.49 49.83 50.05 863,660 -0.39(-0.78%)
Sep 04, 2012 49.74 50.49 49.06 50.44 966,447 +0.81(+1.64%)
Aug 31, 2012 49.56 49.68 48.88 49.63 1,521,424 +0.42(+0.85%)
Aug 30, 2012 49.48 49.74 49.11 49.21 570,558 -0.66(-1.33%)
Aug 29, 2012 49.85 50.01 49.63 49.88 539,522 +0.33(+0.67%)
Aug 27, 2012 50.05 50.28 49.32 49.55 584,810 -0.30(-0.59%)
Aug 24, 2012 49.78 50.01 49.59 49.84 450,933 +0.07(+0.14%)
Aug 23, 2012 49.79 50.07 49.52 49.77 759,427 -0.10(-0.20%)
Aug 22, 2012 49.62 49.90 49.13 49.87 648,856 +0.19(+0.38%)
Aug 21, 2012 49.85 50.06 49.57 49.68 805,762 -0.08(-0.16%)
Aug 20, 2012 49.91 50.04 49.48 49.76 713,212 -0.18(-0.36%)
Aug 17, 2012 49.89 50.09 49.72 49.94 665,778 -0.01(-0.01%)
Aug 16, 2012 49.92 49.99 49.37 49.95 782,911 +0.10(+0.21%)
Aug 15, 2012 49.56 49.90 49.37 49.84 408,324 +0.31(+0.63%)
Aug 14, 2012 49.86 49.93 49.41 49.53 684,413 -0.22(-0.43%)
Aug 13, 2012 49.57 50.03 49.48 49.74 654,392 +0.00(+0.00%)
Aug 10, 2012 49.80 50.02 49.26 49.74 709,396 -0.06(-0.12%)
Aug 09, 2012 49.55 50.21 49.51 49.80 1,462,310 +0.30(+0.60%)
Aug 08, 2012 49.66 49.87 49.27 49.51 824,646 -0.25(-0.50%)
Aug 07, 2012 50.55 50.69 49.61 49.75 1,158,638 -0.66(-1.32%)
Aug 06, 2012 50.49 50.54 50.11 50.42 920,920 +0.08(+0.16%)
Aug 03, 2012 50.12 50.60 49.84 50.34 1,253,534 +0.81(+1.63%)
Aug 02, 2012 49.11 49.63 48.77 49.53 1,138,478 +0.15(+0.30%)
Aug 01, 2012 48.62 49.59 48.62 49.39 1,467,758 +0.89(+1.84%)
Jul 31, 2012 48.61 48.86 48.22 48.49 1,330,483 -0.26(-0.54%)
Jul 30, 2012 47.99 48.81 47.94 48.76 1,086,855 +0.80(+1.67%)
Jul 27, 2012 47.90 49.10 47.48 47.96 1,099,187 +0.19(+0.40%)
Jul 26, 2012 48.07 48.54 46.82 47.77 1,941,431 +0.69(+1.47%)
Jul 25, 2012 47.23 47.98 46.65 47.08 949,307 +0.05(+0.10%)
Jul 24, 2012 47.64 47.86 46.69 47.03 783,235 -0.39(-0.82%)
Jul 23, 2012 47.33 47.56 47.01 47.41 900,128 -0.84(-1.75%)
Jul 20, 2012 47.77 48.47 47.66 48.26 771,758 +0.09(+0.19%)
Jul 19, 2012 49.29 49.29 47.94 48.17 1,154,458 -0.80(-1.63%)
Jul 18, 2012 49.31 49.38 48.69 48.97 848,994 -0.41(-0.82%)
Jul 17, 2012 49.20 49.50 48.38 49.37 941,695 +0.51(+1.03%)
Jul 16, 2012 49.05 49.18 48.62 48.87 561,951 -0.21(-0.43%)
Jul 13, 2012 48.46 49.13 48.17 49.08 578,743 +0.71(+1.46%)
Jul 12, 2012 48.03 48.76 47.43 48.37 1,174,968 +0.06(+0.13%)
Jul 11, 2012 48.74 49.05 48.03 48.31 1,172,893 -0.46(-0.95%)
Jul 10, 2012 50.46 50.46 48.52 48.77 845,876 -1.32(-2.64%)
Jul 09, 2012 50.37 50.37 49.79 50.09 893,648 -0.12(-0.23%)
Jul 06, 2012 49.65 50.30 49.58 50.21 631,666 +0.02(+0.05%)
Jul 05, 2012 50.32 50.49 49.84 50.19 600,980 -0.30(-0.60%)
Jul 03, 2012 49.80 50.56 49.52 50.49 450,149 +0.80(+1.61%)
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.