Australia markets close in 3 hours 6 minutes

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
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202337.8237.9736.2536.8936.892,998,454
21 Sept 202340.5440.9437.2837.4437.444,289,100
20 Sept 202341.7943.1741.2241.4741.471,925,800
19 Sept 202340.8342.0840.5540.9440.941,460,500
18 Sept 202340.9941.0640.0840.7840.781,118,500
15 Sept 202340.0341.3539.6841.3341.333,170,400
14 Sept 202340.4441.2340.1340.4240.421,911,300
13 Sept 202340.9241.1838.8439.4139.412,316,700
12 Sept 202340.5341.4640.0740.9240.921,419,400
11 Sept 202341.2041.2840.0440.5640.561,525,000
08 Sept 202339.1640.4038.8840.4040.401,065,300
07 Sept 202338.3639.9838.0339.5739.571,508,700
06 Sept 202338.1038.8537.4938.8238.821,091,100
05 Sept 202338.4638.8738.0938.1338.131,771,900
01 Sept 202339.5039.8538.9539.1139.11868,700
31 Aug 202338.6439.4238.3439.2639.261,283,700
30 Aug 202338.7739.0338.0038.5338.531,031,500
30 Aug 20230.271 Dividend
29 Aug 202337.1538.9636.7638.9238.651,955,800
28 Aug 202335.6237.2335.5137.1536.891,351,600
25 Aug 202335.6936.1834.7235.3235.071,364,000
24 Aug 202335.0636.2935.0435.4035.151,695,000
23 Aug 202333.2335.1632.6135.1334.891,177,800
22 Aug 202333.5533.6732.3732.8132.58678,300
21 Aug 202332.3232.9231.6332.7232.491,246,800
18 Aug 202331.5932.3231.3732.2632.041,235,100
17 Aug 202331.3032.6731.0131.9831.761,601,700
16 Aug 202332.1933.0332.1332.1831.961,283,000
15 Aug 202332.5033.4231.7732.2332.012,366,500
14 Aug 202334.3234.4833.4933.9533.711,303,600
11 Aug 202334.3635.3634.2334.8734.63946,900
10 Aug 202335.8537.2534.9234.9834.741,480,100
09 Aug 202337.4437.4435.2735.3435.091,513,200
08 Aug 202336.9937.5436.1537.4337.17858,400
07 Aug 202336.8438.1336.5538.0437.781,023,000
04 Aug 202336.9137.6036.3036.5536.301,338,500
03 Aug 202336.5337.0435.4036.9536.691,454,800
02 Aug 202335.7536.8734.8236.7436.482,460,700
01 Aug 202337.5837.8035.6636.6936.432,229,400
31 July 202337.4538.3337.2437.7137.451,380,100
28 July 202336.0037.3735.8837.1836.921,557,400
28 July 20230.271 Dividend
27 July 202337.1037.8535.3935.6035.082,752,600
26 July 202335.6437.1335.6436.7336.202,024,700
25 July 202336.2036.9535.0835.3334.822,279,300
24 July 202334.7537.1434.6536.2335.702,809,000
21 July 202335.1135.9733.7635.1034.593,172,900
20 July 202334.6034.7931.2633.6133.125,829,000
19 July 202334.5336.0934.4035.9435.423,912,000
18 July 202331.7134.1331.5534.0233.532,445,800
17 July 202331.6932.2131.3431.5331.071,454,200
14 July 202332.2032.4231.6931.8531.391,591,200
13 July 202331.9032.4731.6032.3131.841,333,400
12 July 202333.3433.8731.7231.7631.302,768,300
11 July 202332.0733.3431.5532.5132.043,013,400
10 July 202331.0032.0830.2231.5831.122,630,900
07 July 202329.5432.4729.5431.4731.012,869,400
06 July 202329.5329.9328.7529.7929.361,675,200
05 July 202330.2631.6029.7030.2229.782,688,600
03 July 202329.9431.0029.9430.5530.111,171,700
30 June 202329.3430.2728.0430.0529.613,248,400
29 June 202328.2729.1227.8628.8828.462,529,900
29 June 20230.271 Dividend
28 June 202330.7230.7528.4028.5027.823,207,200
27 June 202328.3431.3527.6930.7229.996,639,200
26 June 202324.5429.1024.5028.2027.539,691,000
23 June 202324.7525.1223.2223.5522.999,779,300
22 June 202326.0026.1524.8025.0424.442,145,700
21 June 202325.7526.3925.1626.0025.381,686,300
20 June 202326.8026.8125.7225.9225.301,719,800
16 June 202326.6927.0326.2026.5825.942,376,900
15 June 202325.8526.6925.3726.6626.021,625,000
14 June 202326.8927.5725.9026.0525.432,513,400
13 June 202326.7527.7026.4226.5725.941,879,000
12 June 202326.9027.7026.5826.7526.111,501,500
09 June 202326.8427.0326.3526.9026.262,131,700
08 June 202326.3927.0225.6826.8526.214,486,800
07 June 202325.5227.2125.2226.5525.924,453,200
06 June 202323.4025.1323.1524.9624.362,518,400
05 June 202323.6923.9623.1223.3422.781,092,200
02 June 202323.2324.6023.1523.7723.202,487,700
01 June 202323.2423.2522.0422.5321.991,840,800
31 May 202322.7623.3622.4923.1322.582,005,200
30 May 202321.8623.0721.8522.9322.381,694,000
30 May 20230.271 Dividend
26 May 202321.6322.0321.0921.9921.201,923,800
25 May 202322.1922.2521.4221.5320.761,779,000
24 May 202323.1223.2922.1122.2721.471,993,500
23 May 202323.4024.7323.3223.3522.512,620,600
22 May 202322.7823.6222.3223.3622.522,624,400
19 May 202322.9423.4522.3122.5421.732,819,300
18 May 202322.0022.7621.6522.7221.901,964,900
17 May 202320.8022.2020.6522.1621.362,833,000
16 May 202321.8221.9920.5120.6019.862,132,100
15 May 202321.7922.2821.3921.9721.181,747,300
12 May 202321.7021.7221.0621.5320.761,973,600
11 May 202321.2521.7020.7121.5720.802,010,600
10 May 202322.5522.7921.4221.4620.691,731,200
09 May 202321.5522.2221.2522.0921.302,544,700
08 May 202322.7522.8321.9722.0021.211,335,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...