Australia markets open in 5 hours 54 minutes

SL Green Realty Corp. (SLG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.00-0.89 (-4.07%)
As of 01:06PM EDT. Market open.
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 202321.6222.2320.8821.0021.002,870,770
22 Mar 202323.6823.8321.7221.8921.896,757,100
21 Mar 202323.8525.4023.7224.0724.075,149,500
20 Mar 202323.7025.1723.3924.0824.086,436,000
17 Mar 202326.1026.3123.1523.5723.5718,744,100
16 Mar 202326.9827.0925.4526.2926.294,949,700
15 Mar 202327.3328.4726.5227.6327.635,367,400
14 Mar 202330.0030.4027.2828.0028.006,211,500
13 Mar 202329.2630.1728.3929.0429.043,675,700
10 Mar 202331.3431.8029.6029.7429.744,323,800
09 Mar 202332.7333.0831.5131.5431.542,453,000
08 Mar 202333.0233.5932.7333.2233.221,341,200
07 Mar 202334.9035.1732.9032.9132.912,378,800
06 Mar 202334.9235.8034.6234.8734.872,386,300
03 Mar 202334.4534.6733.9934.2734.271,741,800
02 Mar 202333.5734.3433.2934.1734.17956,800
01 Mar 202333.8534.2533.5833.9833.981,300,400
28 Feb 202334.9035.1334.0434.0534.051,638,300
27 Feb 202335.8236.0334.5134.7334.731,748,600
27 Feb 20230.271 Dividend
24 Feb 202335.3135.9134.7335.6835.411,593,500
23 Feb 202336.1436.5335.1936.0035.731,448,400
22 Feb 202336.2536.8335.6935.9135.641,152,300
21 Feb 202337.3938.0136.1336.1635.891,588,400
17 Feb 202338.5138.6636.9937.5137.232,509,500
16 Feb 202339.5439.5438.6238.6238.331,097,800
15 Feb 202339.3940.1639.3340.1439.84835,600
14 Feb 202339.7540.3238.8439.7139.411,550,400
13 Feb 202338.9939.8038.5839.7839.481,246,200
10 Feb 202338.5438.9638.1738.9338.631,087,400
09 Feb 202339.8040.0138.4738.7438.45746,600
08 Feb 202340.0940.6439.3339.4039.101,078,900
07 Feb 202340.3841.0439.6940.3840.071,096,500
06 Feb 202340.8841.1739.4540.7240.411,592,700
03 Feb 202343.0843.4241.7041.8341.511,333,600
02 Feb 202341.7944.6541.7943.9743.642,498,700
01 Feb 202340.6941.1539.3441.0640.751,770,100
31 Jan 202339.2441.3038.7641.1540.842,434,900
30 Jan 202338.6739.3238.4839.2938.991,137,600
30 Jan 20230.271 Dividend
27 Jan 202337.2139.7437.2039.5038.932,408,900
26 Jan 202338.0038.1536.7037.2136.672,483,000
25 Jan 202336.6437.7436.3437.6337.091,618,200
24 Jan 202337.5337.9536.6036.8536.32661,100
23 Jan 202336.8037.5336.4337.0636.53962,000
20 Jan 202336.3236.7535.5236.7436.211,393,500
19 Jan 202336.6536.8536.2136.2735.75927,800
18 Jan 202338.1038.4036.8837.2236.68876,700
17 Jan 202338.0238.3237.6037.9437.391,068,600
13 Jan 202337.2838.5537.1338.0537.50844,400
12 Jan 202337.2538.0036.7537.7437.201,015,200
11 Jan 202335.8436.9135.7836.8436.311,055,900
10 Jan 202334.6535.4834.2235.4634.95795,100
09 Jan 202335.2835.8734.7734.8234.32939,600
06 Jan 202334.4835.2933.8435.2834.771,242,900
05 Jan 202334.9234.9234.1034.3133.82797,800
04 Jan 202333.8035.6833.8035.3934.882,025,300
03 Jan 202334.0834.8433.4334.1133.621,380,200
30 Dec 202233.4133.7933.0733.7233.23875,100
29 Dec 202233.0033.9932.8133.7633.27981,200
29 Dec 20220.271 Dividend
28 Dec 202234.1134.3532.8633.0132.271,116,600
27 Dec 202233.8834.3533.6134.2033.43982,100
23 Dec 202233.3934.1733.2833.8433.08646,600
22 Dec 202232.6133.7432.1533.7232.961,553,700
21 Dec 202233.3433.7432.9032.9432.201,571,900
20 Dec 202232.8733.5932.7532.9632.221,196,100
19 Dec 202234.0934.3732.7033.1532.401,762,500
16 Dec 202235.1035.3733.6234.1333.362,232,800
15 Dec 202236.0136.5035.6135.6934.89892,100
14 Dec 202235.6737.0935.6636.5135.691,779,800
13 Dec 202237.6638.3035.6236.3535.531,810,100
12 Dec 202235.6036.0834.4436.0235.211,433,000
09 Dec 202234.7535.8734.6935.6134.811,454,000
08 Dec 202234.9835.4534.7535.0134.222,021,700
07 Dec 202235.1835.6034.2134.6433.862,547,800
06 Dec 202237.3437.6635.2835.5634.763,935,700
05 Dec 202238.7239.6137.9038.0637.202,252,300
02 Dec 202241.1041.5540.6140.6139.70879,300
01 Dec 202242.1042.8540.9141.4140.48988,800
30 Nov 202241.6042.1040.8441.9641.021,202,700
29 Nov 202240.8741.8640.7141.6240.68700,300
29 Nov 20220.311 Dividend
28 Nov 202241.1441.8040.4940.7239.50792,200
25 Nov 202240.7841.7840.6941.6140.36369,900
23 Nov 202240.1841.0839.7540.7839.56577,700
22 Nov 202240.3841.2440.0141.0939.86645,800
21 Nov 202239.7340.1439.4640.0338.83886,500
18 Nov 202240.8340.9339.4839.9438.74647,400
17 Nov 202238.8039.9338.5639.9338.73585,200
16 Nov 202240.7440.8839.6239.6738.48696,400
15 Nov 202241.3142.0140.4541.0039.771,170,300
14 Nov 202241.2242.0240.5740.5939.371,571,600
11 Nov 202241.1242.3340.1541.4840.241,823,900
10 Nov 202238.8040.6938.3940.5739.351,572,400
09 Nov 202237.6038.0936.8137.0935.98842,600
08 Nov 202237.9238.7737.6638.0636.92904,000
07 Nov 202239.0639.4937.6037.9636.821,319,200
04 Nov 202237.9938.6937.7138.6737.51764,100
03 Nov 202237.5037.9336.5937.4236.301,056,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...