SL Green Realty Corp. (SLG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

64.61

+1.45

(+2.30%)

At close: 04:00PM EDT

64.95

+0.34

(+0.53%)

After hours:

07:43PM EDT

Time period:

27 July 2023 - 27 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 July 2024	64.31	65.12	63.65	64.61	64.61	804,000
25 July 2024	61.41	64.65	60.95	63.16	63.16	1,008,300
24 July 2024	61.98	63.16	61.19	61.41	61.41	1,070,000
23 July 2024	61.55	63.62	61.34	62.78	62.78	856,500
22 July 2024	61.09	62.01	59.86	61.91	61.91	825,200
19 July 2024	60.45	62.20	60.02	60.77	60.77	884,300
18 July 2024	64.85	66.54	59.39	60.80	60.80	2,022,300
17 July 2024	62.39	64.85	61.54	61.68	61.68	1,503,400
16 July 2024	63.99	64.90	62.95	63.24	63.24	1,403,700
15 July 2024	62.35	63.64	62.07	63.49	63.49	1,045,200
12 July 2024	61.57	63.06	61.57	61.72	61.72	1,023,200
11 July 2024	59.27	61.43	59.00	60.88	60.88	1,079,700
10 July 2024	57.20	57.38	56.58	57.23	57.23	506,500
09 July 2024	56.44	57.13	55.18	56.88	56.88	567,300
08 July 2024	55.56	56.06	55.08	55.88	55.88	394,300
05 July 2024	56.18	56.33	54.93	55.00	55.00	454,600
03 July 2024	55.72	56.58	55.37	56.43	56.43	394,100
02 July 2024	54.61	55.87	53.87	55.57	55.57	722,400
01 July 2024	56.50	57.15	54.78	54.99	54.99	713,900
28 June 2024	56.63	56.97	55.63	56.64	56.64	1,454,200
28 June 2024	0.25 Dividend
27 June 2024	55.07	55.86	54.76	55.86	55.61	424,200
26 June 2024	55.26	55.70	54.90	55.12	54.87	494,900
25 June 2024	55.64	55.95	55.25	55.68	55.43	438,700
24 June 2024	55.19	56.06	54.98	55.88	55.63	545,400
21 June 2024	56.09	56.40	55.02	55.19	54.94	1,466,900
20 June 2024	57.04	57.82	56.27	56.42	56.17	615,700
18 June 2024	56.90	57.58	56.58	57.38	57.12	708,300
17 June 2024	56.52	57.49	55.96	56.94	56.69	713,800
14 June 2024	56.18	57.13	55.90	56.93	56.68	747,100
13 June 2024	55.64	57.11	55.28	56.78	56.53	712,900
12 June 2024	55.27	58.54	54.93	55.57	55.32	1,962,500
11 June 2024	52.75	53.36	52.36	52.60	52.36	626,700
10 June 2024	53.31	53.95	52.79	53.41	53.17	607,800
07 June 2024	53.02	54.14	52.62	54.05	53.81	746,500
06 June 2024	53.04	54.28	53.00	54.22	53.98	842,000
05 June 2024	53.66	54.17	52.89	53.77	53.53	552,100
04 June 2024	52.50	53.75	52.37	53.43	53.19	729,200
03 June 2024	53.37	53.65	52.58	53.03	52.79	656,900
31 May 2024	51.91	53.24	51.38	52.97	52.73	972,900
31 May 2024	0.25 Dividend
30 May 2024	49.74	51.59	49.74	51.57	51.09	904,100
29 May 2024	49.21	49.62	48.50	49.01	48.55	845,400
28 May 2024	51.38	51.87	50.04	50.17	49.70	595,000
24 May 2024	50.51	51.37	50.17	50.68	50.21	645,300
23 May 2024	51.74	51.74	49.95	50.13	49.66	671,900
22 May 2024	52.60	52.91	51.40	51.56	51.08	947,100
21 May 2024	52.60	53.22	52.18	52.94	52.45	485,100
20 May 2024	53.10	53.53	52.42	52.58	52.09	673,800
17 May 2024	53.31	53.65	52.72	52.99	52.50	699,600
16 May 2024	53.76	53.88	52.82	53.17	52.68	663,500
15 May 2024	56.38	57.34	53.96	54.01	53.51	964,300
14 May 2024	54.12	54.97	53.67	54.77	54.26	1,196,800
13 May 2024	52.92	55.01	52.56	53.00	52.51	2,183,900
10 May 2024	52.57	52.84	51.51	52.25	51.76	631,200
09 May 2024	51.17	52.61	50.77	52.43	51.94	533,800
08 May 2024	50.77	51.10	50.22	50.93	50.46	584,700
07 May 2024	52.77	53.64	51.11	51.29	50.81	826,300
06 May 2024	52.43	53.24	51.96	52.58	52.09	700,900
03 May 2024	53.73	54.89	51.35	51.47	50.99	954,200
02 May 2024	50.93	52.16	49.42	52.11	51.63	1,188,800
01 May 2024	50.00	52.05	49.30	49.67	49.21	842,100
30 Apr 2024	51.20	51.74	49.66	49.83	49.37	839,500
29 Apr 2024	51.19	52.25	50.88	51.56	51.08	698,700
29 Apr 2024	0.25 Dividend
26 Apr 2024	51.12	51.77	50.21	50.61	49.89	996,400
25 Apr 2024	50.20	51.22	49.71	50.88	50.16	1,161,100
24 Apr 2024	52.23	52.98	51.46	52.16	51.42	1,017,400
23 Apr 2024	50.19	52.88	50.12	52.41	51.67	874,300
22 Apr 2024	49.49	50.82	48.94	50.78	50.06	1,300,700
19 Apr 2024	48.23	49.97	48.22	49.58	48.88	1,564,300
18 Apr 2024	50.83	52.87	48.12	48.52	47.83	2,191,400
17 Apr 2024	48.79	50.71	48.68	49.67	48.96	2,352,100
16 Apr 2024	48.93	49.01	47.22	48.32	47.63	1,481,200
15 Apr 2024	51.34	51.89	49.08	49.68	48.97	1,140,100
12 Apr 2024	52.64	52.86	50.85	51.19	50.46	864,100
11 Apr 2024	51.68	53.61	51.26	52.83	52.08	1,134,000
10 Apr 2024	51.82	52.36	50.38	51.28	50.55	1,778,200
09 Apr 2024	54.29	55.04	53.32	55.03	54.25	876,100
08 Apr 2024	52.56	54.07	52.18	53.87	53.11	683,000
05 Apr 2024	50.55	52.04	50.38	51.73	51.00	888,800
04 Apr 2024	52.46	53.22	50.70	51.16	50.43	1,243,700
03 Apr 2024	50.93	52.32	50.59	51.73	51.00	818,000
02 Apr 2024	52.09	52.09	50.65	51.41	50.68	889,600
01 Apr 2024	55.36	55.36	52.80	52.93	52.18	978,300
28 Mar 2024	54.33	55.75	54.27	55.13	54.35	1,671,000
27 Mar 2024	51.63	53.82	51.40	53.74	52.98	1,291,400
27 Mar 2024	0.25 Dividend
26 Mar 2024	52.90	52.99	50.66	50.68	49.71	1,193,800
25 Mar 2024	52.94	54.22	52.56	52.57	51.57	911,600
22 Mar 2024	54.78	54.97	52.77	52.94	51.93	982,300
21 Mar 2024	53.72	55.57	53.54	54.77	53.73	1,794,400
20 Mar 2024	51.25	53.11	50.89	52.96	51.95	1,101,600
19 Mar 2024	50.61	51.75	50.04	51.58	50.60	1,137,200
18 Mar 2024	50.87	51.60	50.26	51.04	50.07	1,078,000
15 Mar 2024	49.27	50.72	49.23	50.52	49.56	1,957,100
14 Mar 2024	50.12	50.61	48.37	49.36	48.42	1,460,100
13 Mar 2024	51.13	52.50	50.85	51.15	50.18	869,800
12 Mar 2024	50.24	51.48	49.93	51.28	50.30	957,600
11 Mar 2024	51.45	52.19	50.17	50.36	49.40	891,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

AUD/USD0.6551+0.0010(+0.15%)

OIL76.44-1.84(-2.35%)

GOLD2,385.70+32.20(+1.37%)

Bitcoin AUD103,878.03+1,419.23(+1.39%)

SL Green Realty Corp. (SLG)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

AUD/USD
0.6551
+0.0010(+0.15%)

OIL
76.44
-1.84(-2.35%)

GOLD
2,385.70
+32.20(+1.37%)

Bitcoin AUD
103,878.03
+1,419.23(+1.39%)