Australia markets closed

SL Green Realty Corp. (SLG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.58+1.06 (+2.18%)
At close: 04:00PM EDT
49.88 +0.30 (+0.61%)
After hours: 07:28PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202448.2349.9748.2249.5849.581,564,300
18 Apr 202450.8352.8748.1248.5248.522,191,400
17 Apr 202448.7950.7148.6849.6749.672,352,100
16 Apr 202448.9349.0147.2248.3248.321,481,200
15 Apr 202451.3451.8949.0849.6849.681,140,100
12 Apr 202452.6452.8650.8551.1951.19864,100
11 Apr 202451.6853.6151.2652.8352.831,134,000
10 Apr 202451.8252.3650.3851.2851.281,778,200
09 Apr 202454.2955.0453.3255.0355.03876,100
08 Apr 202452.5654.0752.1853.8753.87683,000
05 Apr 202450.5552.0450.3851.7351.73888,800
04 Apr 202452.4653.2250.7051.1651.161,243,700
03 Apr 202450.9352.3250.5951.7351.73818,000
02 Apr 202452.0952.0950.6551.4151.41889,600
01 Apr 202455.3655.3652.8052.9352.93978,300
28 Mar 202454.3355.7554.2755.1355.131,671,000
27 Mar 202451.6353.8251.4053.7453.741,291,400
27 Mar 20240.25 Dividend
26 Mar 202452.9052.9950.6650.6850.431,193,800
25 Mar 202452.9454.2252.5652.5752.31911,600
22 Mar 202454.7854.9752.7752.9452.68982,300
21 Mar 202453.7255.5753.5454.7754.501,794,400
20 Mar 202451.2553.1150.8952.9652.701,101,600
19 Mar 202450.6151.7550.0451.5851.331,137,200
18 Mar 202450.8751.6050.2651.0450.791,078,000
15 Mar 202449.2750.7249.2350.5250.271,957,100
14 Mar 202450.1250.6148.3749.3649.121,460,100
13 Mar 202451.1352.5050.8551.1550.90869,800
12 Mar 202450.2451.4849.9351.2851.03957,600
11 Mar 202451.4552.1950.1750.3650.11891,900
08 Mar 202451.9252.4251.1351.7651.501,465,000
07 Mar 202451.2052.1049.8550.6150.361,237,100
06 Mar 202450.1650.9149.7050.5550.301,872,900
05 Mar 202447.4349.8547.3049.5549.311,385,600
04 Mar 202447.9448.9547.2948.2848.04789,900
01 Mar 202448.2649.1646.9048.4948.251,105,000
29 Feb 202447.2749.5446.8348.4848.242,078,400
28 Feb 202446.2947.4345.9645.9945.76602,000
28 Feb 20240.25 Dividend
27 Feb 202447.5747.8746.7346.9746.49969,800
26 Feb 202446.2847.0945.9446.9146.43940,800
23 Feb 202446.6546.9545.8746.5946.11863,300
22 Feb 202446.4047.8846.1646.7646.281,100,000
21 Feb 202445.6246.7745.2546.3345.86891,200
20 Feb 202445.6246.3845.3346.1445.67999,000
16 Feb 202444.4847.3343.9946.9246.441,199,700
15 Feb 202443.9245.7943.6945.7845.311,463,000
14 Feb 202444.0244.1642.9143.2442.801,035,400
13 Feb 202442.9143.8642.1043.2242.782,346,800
12 Feb 202444.8846.4044.8845.5345.061,332,300
09 Feb 202444.7345.4244.0744.5144.05700,000
08 Feb 202442.7545.0442.4344.7544.291,123,900
07 Feb 202443.1343.1341.8842.7542.311,063,100
06 Feb 202443.5543.9942.0242.7742.331,561,500
05 Feb 202444.4544.4942.9443.7143.261,361,100
02 Feb 202444.8045.6643.8745.4044.942,024,400
01 Feb 202445.0046.3042.8246.1445.673,552,600
31 Jan 202446.5047.1944.7044.9544.492,151,000
30 Jan 202447.1247.6046.5247.0146.53960,500
30 Jan 20240.25 Dividend
29 Jan 202447.0748.2646.9447.9347.191,008,500
26 Jan 202447.2548.2846.7047.2546.52969,500
25 Jan 202446.3047.9045.8446.9746.251,944,700
24 Jan 202446.8046.9645.1245.6144.911,190,800
23 Jan 202447.5047.9445.2345.7045.001,172,200
22 Jan 202445.5746.7245.2846.6145.891,413,900
19 Jan 202442.6945.2142.0345.0144.321,525,400
18 Jan 202443.2843.7741.8142.4541.801,369,200
17 Jan 202443.1843.9342.0543.0042.341,623,900
16 Jan 202444.5744.9543.3444.5943.901,663,400
12 Jan 202446.0646.5545.0045.3944.691,006,700
11 Jan 202445.1046.0044.0644.9344.241,734,300
10 Jan 202445.3447.2745.3446.2045.491,331,800
09 Jan 202444.7245.8244.2045.5244.82914,800
08 Jan 202444.1846.0343.9145.7245.021,176,500
05 Jan 202443.8345.2843.2244.2843.601,734,200
04 Jan 202443.8745.3743.2144.3943.711,182,500
03 Jan 202444.8044.8242.9444.0343.351,739,000
02 Jan 202445.0346.7044.8445.9245.211,215,400
29 Dec 202346.4446.6145.1345.1744.471,121,500
28 Dec 202346.1547.2746.0946.9146.19789,300
28 Dec 20230.25 Dividend
27 Dec 202347.5547.6046.3846.6845.721,022,200
26 Dec 202346.2848.1645.8747.7746.78997,100
22 Dec 202347.1847.9645.4746.0145.061,034,900
21 Dec 202347.2147.2345.7546.4645.501,213,200
20 Dec 202346.2448.3045.6745.9945.041,989,200
19 Dec 202346.4546.5945.7945.8244.871,254,700
18 Dec 202346.7947.1345.5445.7644.811,666,700
15 Dec 202347.9048.1545.9746.8945.922,433,300
14 Dec 202347.4750.1146.3148.0047.013,810,100
13 Dec 202341.1445.7740.3045.4644.522,829,900
12 Dec 202342.2842.2840.4540.9840.131,587,100
11 Dec 202341.7542.6141.5242.1941.32881,800
08 Dec 202342.0442.6941.6242.4941.61896,400
07 Dec 202341.0042.6040.8542.5841.701,228,100
06 Dec 202341.4543.6141.0741.1940.341,548,900
05 Dec 202341.8341.8839.6640.4339.591,932,300
04 Dec 202341.4043.2940.4942.2241.353,336,100
01 Dec 202336.5440.9836.1040.2039.373,335,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...