Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

SL Green Realty Corp. (SLG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

36.89

-0.55

(-1.47%)

At close: 04:00PM EDT

37.10

+0.21

(+0.57%)

After hours:

07:43PM EDT

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	37.82	37.97	36.25	36.89	36.89	2,998,454
21 Sept 2023	40.54	40.94	37.28	37.44	37.44	4,289,100
20 Sept 2023	41.79	43.17	41.22	41.47	41.47	1,925,800
19 Sept 2023	40.83	42.08	40.55	40.94	40.94	1,460,500
18 Sept 2023	40.99	41.06	40.08	40.78	40.78	1,118,500
15 Sept 2023	40.03	41.35	39.68	41.33	41.33	3,170,400
14 Sept 2023	40.44	41.23	40.13	40.42	40.42	1,911,300
13 Sept 2023	40.92	41.18	38.84	39.41	39.41	2,316,700
12 Sept 2023	40.53	41.46	40.07	40.92	40.92	1,419,400
11 Sept 2023	41.20	41.28	40.04	40.56	40.56	1,525,000
08 Sept 2023	39.16	40.40	38.88	40.40	40.40	1,065,300
07 Sept 2023	38.36	39.98	38.03	39.57	39.57	1,508,700
06 Sept 2023	38.10	38.85	37.49	38.82	38.82	1,091,100
05 Sept 2023	38.46	38.87	38.09	38.13	38.13	1,771,900
01 Sept 2023	39.50	39.85	38.95	39.11	39.11	868,700
31 Aug 2023	38.64	39.42	38.34	39.26	39.26	1,283,700
30 Aug 2023	38.77	39.03	38.00	38.53	38.53	1,031,500
30 Aug 2023	0.271 Dividend
29 Aug 2023	37.15	38.96	36.76	38.92	38.65	1,955,800
28 Aug 2023	35.62	37.23	35.51	37.15	36.89	1,351,600
25 Aug 2023	35.69	36.18	34.72	35.32	35.07	1,364,000
24 Aug 2023	35.06	36.29	35.04	35.40	35.15	1,695,000
23 Aug 2023	33.23	35.16	32.61	35.13	34.89	1,177,800
22 Aug 2023	33.55	33.67	32.37	32.81	32.58	678,300
21 Aug 2023	32.32	32.92	31.63	32.72	32.49	1,246,800
18 Aug 2023	31.59	32.32	31.37	32.26	32.04	1,235,100
17 Aug 2023	31.30	32.67	31.01	31.98	31.76	1,601,700
16 Aug 2023	32.19	33.03	32.13	32.18	31.96	1,283,000
15 Aug 2023	32.50	33.42	31.77	32.23	32.01	2,366,500
14 Aug 2023	34.32	34.48	33.49	33.95	33.71	1,303,600
11 Aug 2023	34.36	35.36	34.23	34.87	34.63	946,900
10 Aug 2023	35.85	37.25	34.92	34.98	34.74	1,480,100
09 Aug 2023	37.44	37.44	35.27	35.34	35.09	1,513,200
08 Aug 2023	36.99	37.54	36.15	37.43	37.17	858,400
07 Aug 2023	36.84	38.13	36.55	38.04	37.78	1,023,000
04 Aug 2023	36.91	37.60	36.30	36.55	36.30	1,338,500
03 Aug 2023	36.53	37.04	35.40	36.95	36.69	1,454,800
02 Aug 2023	35.75	36.87	34.82	36.74	36.48	2,460,700
01 Aug 2023	37.58	37.80	35.66	36.69	36.43	2,229,400
31 July 2023	37.45	38.33	37.24	37.71	37.45	1,380,100
28 July 2023	36.00	37.37	35.88	37.18	36.92	1,557,400
28 July 2023	0.271 Dividend
27 July 2023	37.10	37.85	35.39	35.60	35.08	2,752,600
26 July 2023	35.64	37.13	35.64	36.73	36.20	2,024,700
25 July 2023	36.20	36.95	35.08	35.33	34.82	2,279,300
24 July 2023	34.75	37.14	34.65	36.23	35.70	2,809,000
21 July 2023	35.11	35.97	33.76	35.10	34.59	3,172,900
20 July 2023	34.60	34.79	31.26	33.61	33.12	5,829,000
19 July 2023	34.53	36.09	34.40	35.94	35.42	3,912,000
18 July 2023	31.71	34.13	31.55	34.02	33.53	2,445,800
17 July 2023	31.69	32.21	31.34	31.53	31.07	1,454,200
14 July 2023	32.20	32.42	31.69	31.85	31.39	1,591,200
13 July 2023	31.90	32.47	31.60	32.31	31.84	1,333,400
12 July 2023	33.34	33.87	31.72	31.76	31.30	2,768,300
11 July 2023	32.07	33.34	31.55	32.51	32.04	3,013,400
10 July 2023	31.00	32.08	30.22	31.58	31.12	2,630,900
07 July 2023	29.54	32.47	29.54	31.47	31.01	2,869,400
06 July 2023	29.53	29.93	28.75	29.79	29.36	1,675,200
05 July 2023	30.26	31.60	29.70	30.22	29.78	2,688,600
03 July 2023	29.94	31.00	29.94	30.55	30.11	1,171,700
30 June 2023	29.34	30.27	28.04	30.05	29.61	3,248,400
29 June 2023	28.27	29.12	27.86	28.88	28.46	2,529,900
29 June 2023	0.271 Dividend
28 June 2023	30.72	30.75	28.40	28.50	27.82	3,207,200
27 June 2023	28.34	31.35	27.69	30.72	29.99	6,639,200
26 June 2023	24.54	29.10	24.50	28.20	27.53	9,691,000
23 June 2023	24.75	25.12	23.22	23.55	22.99	9,779,300
22 June 2023	26.00	26.15	24.80	25.04	24.44	2,145,700
21 June 2023	25.75	26.39	25.16	26.00	25.38	1,686,300
20 June 2023	26.80	26.81	25.72	25.92	25.30	1,719,800
16 June 2023	26.69	27.03	26.20	26.58	25.94	2,376,900
15 June 2023	25.85	26.69	25.37	26.66	26.02	1,625,000
14 June 2023	26.89	27.57	25.90	26.05	25.43	2,513,400
13 June 2023	26.75	27.70	26.42	26.57	25.94	1,879,000
12 June 2023	26.90	27.70	26.58	26.75	26.11	1,501,500
09 June 2023	26.84	27.03	26.35	26.90	26.26	2,131,700
08 June 2023	26.39	27.02	25.68	26.85	26.21	4,486,800
07 June 2023	25.52	27.21	25.22	26.55	25.92	4,453,200
06 June 2023	23.40	25.13	23.15	24.96	24.36	2,518,400
05 June 2023	23.69	23.96	23.12	23.34	22.78	1,092,200
02 June 2023	23.23	24.60	23.15	23.77	23.20	2,487,700
01 June 2023	23.24	23.25	22.04	22.53	21.99	1,840,800
31 May 2023	22.76	23.36	22.49	23.13	22.58	2,005,200
30 May 2023	21.86	23.07	21.85	22.93	22.38	1,694,000
30 May 2023	0.271 Dividend
26 May 2023	21.63	22.03	21.09	21.99	21.20	1,923,800
25 May 2023	22.19	22.25	21.42	21.53	20.76	1,779,000
24 May 2023	23.12	23.29	22.11	22.27	21.47	1,993,500
23 May 2023	23.40	24.73	23.32	23.35	22.51	2,620,600
22 May 2023	22.78	23.62	22.32	23.36	22.52	2,624,400
19 May 2023	22.94	23.45	22.31	22.54	21.73	2,819,300
18 May 2023	22.00	22.76	21.65	22.72	21.90	1,964,900
17 May 2023	20.80	22.20	20.65	22.16	21.36	2,833,000
16 May 2023	21.82	21.99	20.51	20.60	19.86	2,132,100
15 May 2023	21.79	22.28	21.39	21.97	21.18	1,747,300
12 May 2023	21.70	21.72	21.06	21.53	20.76	1,973,600
11 May 2023	21.25	21.70	20.71	21.57	20.80	2,010,600
10 May 2023	22.55	22.79	21.42	21.46	20.69	1,731,200
09 May 2023	21.55	22.22	21.25	22.09	21.30	2,544,700
08 May 2023	22.75	22.83	21.97	22.00	21.21	1,335,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,251.40-18.60(-0.26%)

ASX 2007,049.10-19.70(-0.28%)

AUD/USD0.6430-0.0013(-0.20%)

OIL90.15+0.12(+0.13%)

GOLD1,943.20-2.40(-0.12%)

Bitcoin AUD40,780.47-591.84(-1.43%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

SL Green Realty Corp. (SLG)

ALL ORDS
7,251.40
-18.60(-0.26%)

ASX 200
7,049.10
-19.70(-0.28%)

AUD/USD
0.6430
-0.0013(-0.20%)

OIL
90.15
+0.12(+0.13%)

GOLD
1,943.20
-2.40(-0.12%)

Bitcoin AUD
40,780.47
-591.84(-1.43%)