Mail

SLG - SL Green Realty Corp.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	23.23	24.60	23.15	23.77	23.77	2,487,700
01 June 2023	23.24	23.25	22.04	22.53	22.53	1,840,800
31 May 2023	22.76	23.36	22.49	23.13	23.13	2,005,200
30 May 2023	21.86	23.07	21.85	22.93	22.93	1,694,000
30 May 2023	0.271 Dividend
26 May 2023	21.63	22.03	21.09	21.99	21.72	1,923,800
25 May 2023	22.19	22.25	21.42	21.53	21.26	1,779,000
24 May 2023	23.12	23.29	22.11	22.27	22.00	1,993,500
23 May 2023	23.40	24.73	23.32	23.35	23.06	2,620,600
22 May 2023	22.78	23.62	22.32	23.36	23.07	2,624,400
19 May 2023	22.94	23.45	22.31	22.54	22.26	2,819,300
18 May 2023	22.00	22.76	21.65	22.72	22.44	1,964,900
17 May 2023	20.80	22.20	20.65	22.16	21.89	2,833,000
16 May 2023	21.82	21.99	20.51	20.60	20.35	2,132,100
15 May 2023	21.79	22.28	21.39	21.97	21.70	1,747,300
12 May 2023	21.70	21.72	21.06	21.53	21.26	1,973,600
11 May 2023	21.25	21.70	20.71	21.57	21.30	2,010,600
10 May 2023	22.55	22.79	21.42	21.46	21.20	1,731,200
09 May 2023	21.55	22.22	21.25	22.09	21.82	2,544,700
08 May 2023	22.75	22.83	21.97	22.00	21.73	1,335,800
05 May 2023	21.99	22.71	21.56	22.62	22.34	1,766,300
04 May 2023	21.18	21.70	20.52	21.44	21.18	2,411,500
03 May 2023	22.18	22.92	21.27	21.55	21.28	2,478,600
02 May 2023	23.31	23.67	21.52	22.23	21.96	2,550,000
01 May 2023	23.53	24.12	23.15	23.55	23.26	1,190,300
28 Apr 2023	23.36	24.60	23.20	23.67	23.38	1,690,900
27 Apr 2023	22.45	23.48	22.10	23.29	23.00	3,474,000
27 Apr 2023	0.271 Dividend
26 Apr 2023	23.35	23.54	22.67	23.01	22.46	3,036,500
25 Apr 2023	23.78	23.93	22.39	23.14	22.59	3,368,800
24 Apr 2023	24.27	24.69	23.76	24.16	23.58	2,260,100
21 Apr 2023	25.08	25.20	23.84	24.08	23.50	2,737,500
20 Apr 2023	26.03	26.38	24.50	24.88	24.28	4,445,200
19 Apr 2023	24.13	26.45	23.92	25.97	25.35	4,578,400
18 Apr 2023	24.47	24.54	23.75	24.50	23.91	2,412,800
17 Apr 2023	23.00	24.51	22.85	24.46	23.87	2,613,300
14 Apr 2023	23.65	24.05	22.63	22.93	22.38	3,104,900
13 Apr 2023	23.32	23.68	22.85	23.32	22.76	2,225,800
12 Apr 2023	24.93	24.95	23.25	23.37	22.81	3,182,800
11 Apr 2023	24.17	24.97	23.80	24.53	23.94	2,698,900
10 Apr 2023	23.30	24.24	22.71	23.91	23.34	2,493,700
06 Apr 2023	23.88	24.10	23.27	23.55	22.99	1,837,100
05 Apr 2023	23.17	23.85	22.90	23.65	23.08	2,903,200
04 Apr 2023	23.77	24.20	22.52	23.42	22.86	3,673,800
03 Apr 2023	25.05	25.34	23.59	23.79	23.22	6,766,500
31 Mar 2023	22.70	23.55	22.15	23.52	22.96	2,583,200
30 Mar 2023	22.99	23.74	22.12	22.52	21.98	4,633,000
30 Mar 2023	0.271 Dividend
29 Mar 2023	21.34	22.81	21.30	22.65	21.84	5,846,200
28 Mar 2023	19.82	20.90	19.50	20.63	19.89	4,045,000
27 Mar 2023	20.78	21.58	20.27	20.31	19.59	5,709,400
24 Mar 2023	19.75	20.64	19.06	20.50	19.77	9,361,200
23 Mar 2023	21.62	22.23	19.84	19.96	19.25	7,211,700
22 Mar 2023	23.68	23.83	21.72	21.89	21.11	6,762,500
21 Mar 2023	23.85	25.40	23.72	24.07	23.21	5,149,500
20 Mar 2023	23.70	25.17	23.39	24.08	23.22	6,436,000
17 Mar 2023	26.10	26.31	23.15	23.57	22.73	18,745,600
16 Mar 2023	26.98	27.09	25.45	26.29	25.35	4,949,700
15 Mar 2023	27.33	28.47	26.52	27.63	26.65	5,367,400
14 Mar 2023	30.00	30.40	27.28	28.00	27.00	6,211,500
13 Mar 2023	29.26	30.17	28.39	29.04	28.01	3,675,700
10 Mar 2023	31.34	31.80	29.60	29.74	28.68	4,324,100
09 Mar 2023	32.73	33.08	31.51	31.54	30.42	2,453,000
08 Mar 2023	33.02	33.59	32.73	33.22	32.04	1,341,200
07 Mar 2023	34.90	35.17	32.90	32.91	31.74	2,378,800
06 Mar 2023	34.92	35.80	34.62	34.87	33.63	2,386,300
03 Mar 2023	34.45	34.67	33.99	34.27	33.05	1,741,800
02 Mar 2023	33.57	34.34	33.29	34.17	32.95	956,800
01 Mar 2023	33.85	34.25	33.58	33.98	32.77	1,300,400
28 Feb 2023	34.90	35.13	34.04	34.05	32.84	1,638,300
27 Feb 2023	35.82	36.03	34.51	34.73	33.49	1,748,600
27 Feb 2023	0.271 Dividend
24 Feb 2023	35.31	35.91	34.73	35.68	34.15	1,593,500
23 Feb 2023	36.14	36.53	35.19	36.00	34.45	1,448,400
22 Feb 2023	36.25	36.83	35.69	35.91	34.37	1,152,300
21 Feb 2023	37.39	38.01	36.13	36.16	34.61	1,588,400
17 Feb 2023	38.51	38.66	36.99	37.51	35.90	2,509,500
16 Feb 2023	39.54	39.54	38.62	38.62	36.96	1,097,800
15 Feb 2023	39.39	40.16	39.33	40.14	38.42	835,600
14 Feb 2023	39.75	40.32	38.84	39.71	38.00	1,550,400
13 Feb 2023	38.99	39.80	38.58	39.78	38.07	1,246,200
10 Feb 2023	38.54	38.96	38.17	38.93	37.26	1,087,400
09 Feb 2023	39.80	40.01	38.47	38.74	37.08	746,600
08 Feb 2023	40.09	40.64	39.33	39.40	37.71	1,078,900
07 Feb 2023	40.38	41.04	39.69	40.38	38.65	1,096,500
06 Feb 2023	40.88	41.17	39.45	40.72	38.97	1,592,700
03 Feb 2023	43.08	43.42	41.70	41.83	40.03	1,333,600
02 Feb 2023	41.79	44.65	41.79	43.97	42.08	2,498,700
01 Feb 2023	40.69	41.15	39.34	41.06	39.30	1,770,100
31 Jan 2023	39.24	41.30	38.76	41.15	39.38	2,434,900
30 Jan 2023	38.67	39.32	38.48	39.29	37.60	1,137,600
30 Jan 2023	0.271 Dividend
27 Jan 2023	37.21	39.74	37.20	39.50	37.54	2,408,900
26 Jan 2023	38.00	38.15	36.70	37.21	35.37	2,483,000
25 Jan 2023	36.64	37.74	36.34	37.63	35.77	1,618,200
24 Jan 2023	37.53	37.95	36.60	36.85	35.03	661,100
23 Jan 2023	36.80	37.53	36.43	37.06	35.22	962,000
20 Jan 2023	36.32	36.75	35.52	36.74	34.92	1,393,500
19 Jan 2023	36.65	36.85	36.21	36.27	34.47	927,800
18 Jan 2023	38.10	38.40	36.88	37.22	35.38	876,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...