Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	21.62	22.23	20.88	21.00	21.00	2,870,770
22 Mar 2023	23.68	23.83	21.72	21.89	21.89	6,757,100
21 Mar 2023	23.85	25.40	23.72	24.07	24.07	5,149,500
20 Mar 2023	23.70	25.17	23.39	24.08	24.08	6,436,000
17 Mar 2023	26.10	26.31	23.15	23.57	23.57	18,744,100
16 Mar 2023	26.98	27.09	25.45	26.29	26.29	4,949,700
15 Mar 2023	27.33	28.47	26.52	27.63	27.63	5,367,400
14 Mar 2023	30.00	30.40	27.28	28.00	28.00	6,211,500
13 Mar 2023	29.26	30.17	28.39	29.04	29.04	3,675,700
10 Mar 2023	31.34	31.80	29.60	29.74	29.74	4,323,800
09 Mar 2023	32.73	33.08	31.51	31.54	31.54	2,453,000
08 Mar 2023	33.02	33.59	32.73	33.22	33.22	1,341,200
07 Mar 2023	34.90	35.17	32.90	32.91	32.91	2,378,800
06 Mar 2023	34.92	35.80	34.62	34.87	34.87	2,386,300
03 Mar 2023	34.45	34.67	33.99	34.27	34.27	1,741,800
02 Mar 2023	33.57	34.34	33.29	34.17	34.17	956,800
01 Mar 2023	33.85	34.25	33.58	33.98	33.98	1,300,400
28 Feb 2023	34.90	35.13	34.04	34.05	34.05	1,638,300
27 Feb 2023	35.82	36.03	34.51	34.73	34.73	1,748,600
27 Feb 2023	0.271 Dividend
24 Feb 2023	35.31	35.91	34.73	35.68	35.41	1,593,500
23 Feb 2023	36.14	36.53	35.19	36.00	35.73	1,448,400
22 Feb 2023	36.25	36.83	35.69	35.91	35.64	1,152,300
21 Feb 2023	37.39	38.01	36.13	36.16	35.89	1,588,400
17 Feb 2023	38.51	38.66	36.99	37.51	37.23	2,509,500
16 Feb 2023	39.54	39.54	38.62	38.62	38.33	1,097,800
15 Feb 2023	39.39	40.16	39.33	40.14	39.84	835,600
14 Feb 2023	39.75	40.32	38.84	39.71	39.41	1,550,400
13 Feb 2023	38.99	39.80	38.58	39.78	39.48	1,246,200
10 Feb 2023	38.54	38.96	38.17	38.93	38.63	1,087,400
09 Feb 2023	39.80	40.01	38.47	38.74	38.45	746,600
08 Feb 2023	40.09	40.64	39.33	39.40	39.10	1,078,900
07 Feb 2023	40.38	41.04	39.69	40.38	40.07	1,096,500
06 Feb 2023	40.88	41.17	39.45	40.72	40.41	1,592,700
03 Feb 2023	43.08	43.42	41.70	41.83	41.51	1,333,600
02 Feb 2023	41.79	44.65	41.79	43.97	43.64	2,498,700
01 Feb 2023	40.69	41.15	39.34	41.06	40.75	1,770,100
31 Jan 2023	39.24	41.30	38.76	41.15	40.84	2,434,900
30 Jan 2023	38.67	39.32	38.48	39.29	38.99	1,137,600
30 Jan 2023	0.271 Dividend
27 Jan 2023	37.21	39.74	37.20	39.50	38.93	2,408,900
26 Jan 2023	38.00	38.15	36.70	37.21	36.67	2,483,000
25 Jan 2023	36.64	37.74	36.34	37.63	37.09	1,618,200
24 Jan 2023	37.53	37.95	36.60	36.85	36.32	661,100
23 Jan 2023	36.80	37.53	36.43	37.06	36.53	962,000
20 Jan 2023	36.32	36.75	35.52	36.74	36.21	1,393,500
19 Jan 2023	36.65	36.85	36.21	36.27	35.75	927,800
18 Jan 2023	38.10	38.40	36.88	37.22	36.68	876,700
17 Jan 2023	38.02	38.32	37.60	37.94	37.39	1,068,600
13 Jan 2023	37.28	38.55	37.13	38.05	37.50	844,400
12 Jan 2023	37.25	38.00	36.75	37.74	37.20	1,015,200
11 Jan 2023	35.84	36.91	35.78	36.84	36.31	1,055,900
10 Jan 2023	34.65	35.48	34.22	35.46	34.95	795,100
09 Jan 2023	35.28	35.87	34.77	34.82	34.32	939,600
06 Jan 2023	34.48	35.29	33.84	35.28	34.77	1,242,900
05 Jan 2023	34.92	34.92	34.10	34.31	33.82	797,800
04 Jan 2023	33.80	35.68	33.80	35.39	34.88	2,025,300
03 Jan 2023	34.08	34.84	33.43	34.11	33.62	1,380,200
30 Dec 2022	33.41	33.79	33.07	33.72	33.23	875,100
29 Dec 2022	33.00	33.99	32.81	33.76	33.27	981,200
29 Dec 2022	0.271 Dividend
28 Dec 2022	34.11	34.35	32.86	33.01	32.27	1,116,600
27 Dec 2022	33.88	34.35	33.61	34.20	33.43	982,100
23 Dec 2022	33.39	34.17	33.28	33.84	33.08	646,600
22 Dec 2022	32.61	33.74	32.15	33.72	32.96	1,553,700
21 Dec 2022	33.34	33.74	32.90	32.94	32.20	1,571,900
20 Dec 2022	32.87	33.59	32.75	32.96	32.22	1,196,100
19 Dec 2022	34.09	34.37	32.70	33.15	32.40	1,762,500
16 Dec 2022	35.10	35.37	33.62	34.13	33.36	2,232,800
15 Dec 2022	36.01	36.50	35.61	35.69	34.89	892,100
14 Dec 2022	35.67	37.09	35.66	36.51	35.69	1,779,800
13 Dec 2022	37.66	38.30	35.62	36.35	35.53	1,810,100
12 Dec 2022	35.60	36.08	34.44	36.02	35.21	1,433,000
09 Dec 2022	34.75	35.87	34.69	35.61	34.81	1,454,000
08 Dec 2022	34.98	35.45	34.75	35.01	34.22	2,021,700
07 Dec 2022	35.18	35.60	34.21	34.64	33.86	2,547,800
06 Dec 2022	37.34	37.66	35.28	35.56	34.76	3,935,700
05 Dec 2022	38.72	39.61	37.90	38.06	37.20	2,252,300
02 Dec 2022	41.10	41.55	40.61	40.61	39.70	879,300
01 Dec 2022	42.10	42.85	40.91	41.41	40.48	988,800
30 Nov 2022	41.60	42.10	40.84	41.96	41.02	1,202,700
29 Nov 2022	40.87	41.86	40.71	41.62	40.68	700,300
29 Nov 2022	0.311 Dividend
28 Nov 2022	41.14	41.80	40.49	40.72	39.50	792,200
25 Nov 2022	40.78	41.78	40.69	41.61	40.36	369,900
23 Nov 2022	40.18	41.08	39.75	40.78	39.56	577,700
22 Nov 2022	40.38	41.24	40.01	41.09	39.86	645,800
21 Nov 2022	39.73	40.14	39.46	40.03	38.83	886,500
18 Nov 2022	40.83	40.93	39.48	39.94	38.74	647,400
17 Nov 2022	38.80	39.93	38.56	39.93	38.73	585,200
16 Nov 2022	40.74	40.88	39.62	39.67	38.48	696,400
15 Nov 2022	41.31	42.01	40.45	41.00	39.77	1,170,300
14 Nov 2022	41.22	42.02	40.57	40.59	39.37	1,571,600
11 Nov 2022	41.12	42.33	40.15	41.48	40.24	1,823,900
10 Nov 2022	38.80	40.69	38.39	40.57	39.35	1,572,400
09 Nov 2022	37.60	38.09	36.81	37.09	35.98	842,600
08 Nov 2022	37.92	38.77	37.66	38.06	36.92	904,000
07 Nov 2022	39.06	39.49	37.60	37.96	36.82	1,319,200
04 Nov 2022	37.99	38.69	37.71	38.67	37.51	764,100
03 Nov 2022	37.50	37.93	36.59	37.42	36.30	1,056,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,148.60-52.10(-0.72%)

AUD/USD0.6716+0.0029(+0.43%)

ASX 2006,968.60-47.00(-0.67%)

OIL70.48-0.42(-0.59%)

GOLD1,997.20+47.60(+2.44%)

Bitcoin AUD42,489.25-193.75(-0.45%)

Get our best money-saving hacks and pro tips now

SL Green Realty Corp. (SLG)

ALL ORDS
7,148.60
-52.10(-0.72%)

AUD/USD
0.6716
+0.0029(+0.43%)

ASX 200
6,968.60
-47.00(-0.67%)

OIL
70.48
-0.42(-0.59%)

GOLD
1,997.20
+47.60(+2.44%)

Bitcoin AUD
42,489.25
-193.75(-0.45%)