Australia markets open in 5 hours 38 minutes

SL Green Realty Corp. (SLG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.35+0.94 (+2.33%)
As of 12:20PM EST. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202240.8741.8540.7141.3541.35261,736
28 Nov 202241.1441.8040.4940.7240.72792,200
25 Nov 202240.7841.7840.6941.6141.61369,900
23 Nov 202240.1841.0839.7540.7840.78577,700
22 Nov 202240.3841.2440.0141.0941.09645,800
21 Nov 202239.7340.1439.4640.0340.03886,500
18 Nov 202240.8340.9339.4839.9439.94647,400
17 Nov 202238.8039.9338.5639.9339.93585,200
16 Nov 202240.7440.8839.6239.6739.67696,400
15 Nov 202241.3142.0140.4541.0041.001,170,300
14 Nov 202241.2242.0240.5740.5940.591,571,600
11 Nov 202241.1242.3340.1541.4841.481,823,900
10 Nov 202238.8040.6938.3940.5740.571,572,400
09 Nov 202237.6038.0936.8137.0937.09842,600
08 Nov 202237.9238.7737.6638.0638.06904,000
07 Nov 202239.0639.4937.6037.9637.961,319,200
04 Nov 202237.9938.6937.7138.6738.67764,100
03 Nov 202237.5037.9336.5937.4237.421,056,700
02 Nov 202239.0539.8638.1538.1738.17901,800
01 Nov 202240.4040.5239.2739.4039.401,031,300
31 Oct 202238.9739.7338.5439.6839.68877,100
28 Oct 202238.9439.7738.8039.3739.37850,200
28 Oct 20220.311 Dividend
27 Oct 202239.9040.5739.2039.3339.021,150,600
26 Oct 202239.6940.1138.8439.6739.361,056,100
25 Oct 202238.1439.9937.9539.6939.381,283,300
24 Oct 202237.7938.1336.8537.8837.581,150,600
21 Oct 202237.1937.6236.4537.3037.011,760,800
20 Oct 202237.7038.7136.9437.7137.411,721,200
19 Oct 202238.5238.6236.9537.2436.951,412,400
18 Oct 202240.2840.7939.0939.2438.931,553,500
17 Oct 202239.6940.5139.5339.6939.381,178,000
14 Oct 202239.1639.3838.3638.6138.30781,300
13 Oct 202236.9338.6335.7738.3438.041,147,100
12 Oct 202237.7238.0737.2237.7437.44822,900
11 Oct 202237.9838.4237.2237.9237.62819,400
10 Oct 202238.5738.6837.7738.0537.75598,000
07 Oct 202238.8638.9837.8738.4138.111,098,600
06 Oct 202239.5939.9138.4239.4639.151,049,300
05 Oct 202240.4740.5837.6139.6639.351,836,700
04 Oct 202240.9042.0340.8941.4641.131,498,100
03 Oct 202241.0041.4339.9040.2639.941,001,400
30 Sept 202239.5740.6739.2540.1639.841,467,000
29 Sept 202240.4340.8039.0039.1538.841,669,000
29 Sept 20220.311 Dividend
28 Sept 202240.0442.2339.5041.7441.101,416,400
27 Sept 202239.6840.1638.6739.4538.85999,500
26 Sept 202240.9941.5038.9539.2738.671,459,600
23 Sept 202242.1042.3240.6041.6641.021,209,800
22 Sept 202244.1144.1242.5542.8642.201,480,800
21 Sept 202246.2446.7944.0344.1143.441,409,900
20 Sept 202246.2746.8545.7545.8345.131,181,700
19 Sept 202246.1147.3246.0947.0746.351,143,300
16 Sept 202245.4347.0445.3346.9046.181,597,100
15 Sept 202246.3346.8945.6945.8045.10702,400
14 Sept 202246.7946.8045.7546.2045.491,343,200
13 Sept 202247.8847.8946.1146.2545.54942,400
12 Sept 202248.7849.8348.7149.1748.42681,300
09 Sept 202248.5648.8648.0448.2947.55753,600
08 Sept 202246.3448.0745.7147.9147.181,598,300
07 Sept 202244.9045.8544.6945.8545.151,313,900
06 Sept 202244.7445.0343.4344.9644.271,077,900
02 Sept 202244.0045.3544.0044.3643.681,056,800
01 Sept 202243.8744.0342.7443.5642.89965,200
31 Aug 202244.3145.1243.9144.1743.491,482,200
30 Aug 202244.5744.6043.6644.0943.421,089,400
30 Aug 20220.311 Dividend
29 Aug 202244.8244.9844.2044.5543.56923,200
26 Aug 202246.5646.5644.7944.9143.911,265,400
25 Aug 202246.0946.7346.0046.3845.35678,700
24 Aug 202246.4546.6745.8645.9944.97542,600
23 Aug 202246.3946.9245.9746.4245.39934,700
22 Aug 202247.9248.1745.7845.8644.841,069,200
19 Aug 202248.8048.9548.1548.6147.53685,600
18 Aug 202249.2649.8449.0149.1648.07694,800
17 Aug 202250.1050.2249.0149.0647.97688,700
16 Aug 202250.2551.2850.0150.8549.72450,000
15 Aug 202250.5550.7149.9450.1849.07579,300
12 Aug 202251.4051.5450.5350.7749.64675,500
11 Aug 202249.4251.6949.4251.0249.891,133,600
10 Aug 202248.1149.2248.1048.9747.88641,900
09 Aug 202247.8048.1847.0847.3346.28714,100
08 Aug 202247.3548.6147.3547.8446.78547,900
05 Aug 202247.2947.5346.3146.7945.75688,700
04 Aug 202248.2448.6047.3747.4246.37552,300
03 Aug 202249.9550.0048.4348.4347.36590,600
02 Aug 202250.0150.3649.3049.3648.27887,100
01 Aug 202249.5050.1748.9150.1449.03860,500
29 July 202249.4649.9448.8549.6548.55725,800
28 July 202248.6749.3648.4449.3648.27783,500
28 July 20220.311 Dividend
27 July 202248.0048.6447.7148.4947.11618,800
26 July 202248.7349.1147.5847.6846.32697,500
25 July 202248.6949.5748.3848.8747.481,092,700
22 July 202248.2549.1348.0948.3446.96872,000
21 July 202247.8148.5547.2248.0446.671,212,400
20 July 202248.7349.1647.9848.8547.461,239,600
19 July 202247.2248.8646.9648.8247.43915,000
18 July 202246.4647.1545.8046.4445.121,075,300
15 July 202245.7046.5745.2845.8844.571,154,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...