Australia markets open in 4 hours 59 minutes

SL Green Realty Corp. (SLG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.93-0.75 (-1.57%)
As of 03:01PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 July 202247.6648.1246.6546.9346.93410,971
05 July 202246.5147.6845.4947.6847.681,170,500
01 July 202245.9847.7245.9847.4147.41657,500
30 June 202246.4146.9945.5246.1546.15769,100
29 June 202247.8948.1846.9347.1547.15670,200
29 June 20220.311 Dividend
28 June 202249.4350.6048.1348.4048.091,005,800
27 June 202249.6049.9548.3648.5948.28756,200
24 June 202248.4050.8848.1049.4949.171,725,800
23 June 202246.6548.1246.6447.8247.51937,100
22 June 202247.5148.5447.1047.1846.881,296,800
21 June 202249.8850.1648.2448.2747.961,208,200
17 June 202248.1649.8548.1649.0548.731,748,500
16 June 202249.3649.7347.8548.1347.821,632,300
15 June 202249.6451.5649.2250.7150.381,847,000
14 June 202249.0849.7448.2149.1448.821,168,000
13 June 202251.5751.6148.8649.0248.711,254,100
10 June 202253.0053.7952.5052.9452.601,185,600
09 June 202256.8557.1453.5853.6453.301,419,200
08 June 202258.5758.6756.8157.2256.851,019,300
07 June 202257.9759.1657.2659.0358.65976,200
06 June 202258.8259.2658.0458.2657.89990,400
03 June 202259.9560.0358.3458.5458.16836,400
02 June 202259.7160.3059.3060.1459.75800,600
01 June 202262.0862.0859.3860.1359.741,171,400
31 May 202262.4962.5761.4661.7761.37953,600
27 May 202262.3962.7662.1162.6262.22755,100
27 May 20220.311 Dividend
26 May 202262.5963.1762.1662.3861.671,044,200
25 May 202261.1862.6861.0662.3661.65682,200
24 May 202260.8761.4759.0961.2060.501,030,700
23 May 202261.1061.7860.2760.9660.271,023,300
20 May 202261.6561.8759.5060.5559.86593,800
19 May 202261.8062.7360.7760.9660.27972,500
18 May 202264.9364.9961.8762.4361.72977,600
17 May 202264.0065.3763.4465.3764.63809,700
16 May 202264.6764.9463.2663.5562.83606,200
13 May 202264.4064.6163.3364.4463.71767,200
12 May 202262.9764.8662.7363.8363.101,181,000
11 May 202263.4965.8462.7863.1362.41792,900
10 May 202266.4666.9262.5563.5462.821,254,700
09 May 202268.1468.3365.5165.7965.041,798,600
06 May 202268.7769.3567.7568.7968.01769,400
05 May 202271.2071.2068.1869.3568.56772,100
04 May 202270.4171.7769.2071.0970.28953,000
03 May 202269.1271.1568.2270.4969.69819,600
02 May 202269.7670.2267.0568.6067.821,012,600
29 Apr 202272.2972.4369.1769.2268.431,214,000
28 Apr 202271.9673.0371.3272.5871.75685,200
28 Apr 20220.311 Dividend
27 Apr 202275.3975.6471.7771.7870.66986,300
26 Apr 202274.8076.0774.4275.0973.911,462,700
25 Apr 202273.5275.3672.3675.1073.92752,500
22 Apr 202274.8675.4973.5673.5972.44649,400
21 Apr 202276.7476.7474.4475.2674.08810,800
20 Apr 202275.2776.1374.9775.6274.44630,500
19 Apr 202273.8175.1973.8174.7773.60676,000
18 Apr 202274.6675.1173.1473.5072.35620,700
14 Apr 202275.7576.6374.7274.7373.56421,300
13 Apr 202275.1776.1775.0575.7474.55664,900
12 Apr 202275.7176.7274.5875.0873.90628,900
11 Apr 202274.9176.0474.6875.4774.29716,000
08 Apr 202274.3275.7873.9174.7573.58494,700
07 Apr 202276.1176.2572.9274.2173.051,024,000
06 Apr 202277.1877.1876.0176.2975.10720,700
05 Apr 202278.9279.8677.4477.4876.27756,700
04 Apr 202281.1481.3078.8479.3078.06989,800
01 Apr 202281.5482.0979.7881.2079.931,056,600
31 Mar 202282.0683.3381.1181.1879.91800,200
30 Mar 202283.3983.7881.5081.8780.59591,100
30 Mar 20220.311 Dividend
29 Mar 202282.4683.9680.9183.9282.30959,000
28 Mar 202281.2581.6579.9381.1079.53660,500
25 Mar 202280.8982.4680.8582.3880.79426,400
24 Mar 202279.6481.0079.3380.7179.15341,300
23 Mar 202280.1580.5279.4079.7578.21540,900
22 Mar 202281.1982.3480.3380.5779.01607,300
21 Mar 202282.1982.5080.6480.9979.43557,100
18 Mar 202281.1882.2580.6182.0780.491,498,100
17 Mar 202281.0382.2380.6182.1980.60924,600
16 Mar 202280.6581.9779.5481.0779.50970,300
15 Mar 202279.4880.3078.3679.5177.97911,500
14 Mar 202279.7980.0477.7078.6477.12933,800
11 Mar 202279.4480.2878.9779.0677.53600,900
10 Mar 202277.8779.0677.2978.9477.42690,200
09 Mar 202279.5580.3878.9179.0777.54723,200
08 Mar 202277.3279.0076.6078.0676.55593,300
07 Mar 202278.6379.2676.4476.8175.33721,000
04 Mar 202277.9479.0677.1978.9877.45774,400
03 Mar 202279.6880.1678.4379.5478.00665,400
02 Mar 202278.2979.9278.2979.5077.96536,800
01 Mar 202279.2280.2077.4578.1476.63930,200
28 Feb 202278.3879.7978.2079.5277.981,414,800
25 Feb 202277.7580.4577.7580.3078.75661,600
25 Feb 20220.311 Dividend
24 Feb 202275.0078.3173.9778.1076.29963,200
23 Feb 202280.5181.5576.5276.6174.831,271,700
22 Feb 202282.0082.5279.4980.0478.181,298,600
18 Feb 202282.2383.1782.1482.8580.931,298,500
17 Feb 202280.5882.2980.4582.1880.271,018,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...