SL Green Realty Corp (NY: SLG )

75.61 -1.97 (-2.54%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 19.83 19.93 19.60 19.61 160,437 -0.17(-0.85%)
Nov 26, 2003 19.99 20.06 19.77 19.77 327,925 -0.15(-0.74%)
Nov 25, 2003 19.76 19.92 19.69 19.92 157,388 +0.13(+0.64%)
Nov 24, 2003 19.71 19.88 19.58 19.80 236,655 +0.12(+0.59%)
Nov 21, 2003 19.66 19.73 19.38 19.68 250,374 +0.07(+0.37%)
Nov 20, 2003 19.55 19.61 19.50 19.61 343,168 +0.06(+0.30%)
Nov 19, 2003 19.59 19.72 19.52 19.55 293,055 -0.02(-0.08%)
Nov 18, 2003 19.65 19.71 19.52 19.57 228,271 +0.07(+0.38%)
Nov 17, 2003 19.42 19.62 19.42 19.49 293,436 +0.01(+0.05%)
Nov 14, 2003 19.76 20.02 19.48 19.48 212,455 -0.26(-1.33%)
Nov 13, 2003 19.52 19.74 19.42 19.74 188,447 +0.25(+1.26%)
Nov 12, 2003 19.23 19.58 19.23 19.50 203,500 +0.31(+1.64%)
Nov 11, 2003 19.37 19.37 19.14 19.18 187,685 -0.15(-0.76%)
Nov 10, 2003 19.47 19.47 19.28 19.33 212,646 -0.14(-0.73%)
Nov 07, 2003 19.52 19.52 19.42 19.47 307,537 +0.05(+0.27%)
Nov 06, 2003 19.52 19.54 19.31 19.42 235,511 -0.06(-0.32%)
Nov 05, 2003 19.44 19.52 19.35 19.48 214,170 +0.04(+0.19%)
Nov 04, 2003 19.44 19.51 19.40 19.44 270,762 -0.07(-0.38%)
Nov 03, 2003 19.08 19.52 19.08 19.52 213,980 +0.55(+2.88%)
Oct 31, 2003 19.21 19.42 18.97 18.97 262,759 -0.19(-0.99%)
Oct 30, 2003 19.37 19.37 19.04 19.16 264,664 -0.15(-0.79%)
Oct 29, 2003 19.18 19.45 19.18 19.31 419,576 +0.13(+0.68%)
Oct 28, 2003 19.13 19.18 18.81 19.18 344,312 +0.10(+0.55%)
Oct 27, 2003 19.01 19.25 18.90 19.08 408,334 +0.12(+0.64%)
Oct 24, 2003 19.08 19.16 18.86 18.96 369,654 -0.08(-0.41%)
Oct 23, 2003 19.48 19.58 19.01 19.04 550,289 -0.57(-2.92%)
Oct 22, 2003 20.10 20.13 19.50 19.61 636,415 -0.49(-2.45%)
Oct 21, 2003 20.33 20.33 20.01 20.10 301,058 -0.24(-1.16%)
Oct 20, 2003 20.24 20.34 20.12 20.34 336,690 +0.13(+0.65%)
Oct 17, 2003 20.17 20.30 20.13 20.21 810,381 -0.03(-0.16%)
Oct 16, 2003 20.15 20.25 20.02 20.24 481,122 +0.08(+0.42%)
Oct 15, 2003 20.18 20.19 19.94 20.15 414,241 +0.24(+1.19%)
Oct 14, 2003 19.85 20.03 19.85 19.92 105,561 +0.08(+0.40%)
Oct 13, 2003 19.89 20.02 19.84 19.84 136,238 -0.05(-0.26%)
Oct 10, 2003 19.94 19.94 19.70 19.89 174,918 -0.10(-0.52%)
Oct 09, 2003 19.92 20.21 19.87 20.00 177,967 +0.10(+0.53%)
Oct 08, 2003 19.94 19.99 19.81 19.89 211,122 -0.13(-0.66%)
Oct 07, 2003 20.05 20.09 19.82 20.02 367,177 -0.03(-0.13%)
Oct 06, 2003 19.68 20.05 19.68 20.05 273,810 +0.37(+1.87%)
Oct 03, 2003 19.70 19.96 19.64 19.68 270,381 +0.14(+0.73%)
Oct 02, 2003 19.44 19.61 19.43 19.54 284,481 +0.02(+0.08%)
Oct 01, 2003 18.94 19.52 18.94 19.52 362,413 +0.57(+3.02%)
Sep 30, 2003 18.74 19.21 18.56 18.95 324,305 +0.16(+0.87%)
Sep 29, 2003 18.74 18.87 18.69 18.79 329,068 +0.02(+0.08%)
Sep 26, 2003 18.83 18.83 18.83 18.77 334,784 -0.17(-0.91%)
Sep 25, 2003 18.94 19.06 18.83 18.95 348,694 +0.13(+0.70%)
Sep 24, 2003 19.00 19.05 18.81 18.81 100,988 -0.21(-1.10%)
Sep 23, 2003 18.88 19.10 18.80 19.02 287,339 +0.07(+0.39%)
Sep 22, 2003 18.81 18.95 18.66 18.95 187,875 +0.12(+0.61%)
Sep 19, 2003 18.85 19.01 18.84 18.84 265,236 -0.09(-0.50%)
Sep 18, 2003 18.76 19.01 18.75 18.93 140,430 +0.15(+0.81%)
Sep 17, 2003 18.85 18.91 18.75 18.78 169,964 -0.08(-0.42%)
Sep 16, 2003 18.97 18.97 18.83 18.86 361,842 +0.00(+0.00%)
Sep 15, 2003 19.05 19.06 18.85 18.86 189,781 -0.14(-0.72%)
Sep 12, 2003 19.11 19.11 18.89 18.99 301,630 -0.14(-0.71%)
Sep 11, 2003 19.10 19.33 19.10 19.13 219,315 +0.03(+0.14%)
Sep 10, 2003 19.36 19.42 19.07 19.10 231,319 -0.29(-1.49%)
Sep 09, 2003 19.29 19.47 19.14 19.39 383,373 +0.10(+0.52%)
Sep 08, 2003 19.05 19.32 19.00 19.29 274,192 +0.27(+1.41%)
Sep 05, 2003 19.09 19.09 18.88 19.02 286,196 -0.06(-0.33%)
Sep 04, 2003 19.21 19.29 19.05 19.09 386,041 -0.15(-0.76%)
Sep 03, 2003 19.05 19.25 18.95 19.23 238,750 +0.19(+0.99%)
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.