SL Green Realty Corp. (SLG)
NYSE: SLG · Real-Time Price · USD
54.73
-0.58 (-1.05%)
May 5, 2025, 4:00 PM EDT - Market closed
SL Green Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 54.73 | 55.76 | 54.47 | 54.73 | 54.73 | -1.05% | 538,753 |
| May 2, 2025 | 54.62 | 55.82 | 54.20 | 55.31 | 55.31 | 3.34% | 591,935 |
| May 1, 2025 | 52.98 | 54.44 | 52.29 | 53.52 | 53.52 | 1.73% | 1,020,240 |
| Apr 30, 2025 | 51.99 | 52.78 | 50.69 | 52.61 | 52.61 | -0.70% | 1,054,477 |
| Apr 29, 2025 | 53.71 | 54.03 | 52.47 | 52.98 | 52.72 | -2.38% | 690,537 |
| Apr 28, 2025 | 54.15 | 54.69 | 53.27 | 54.27 | 54.01 | -0.13% | 898,935 |
| Apr 25, 2025 | 54.08 | 54.83 | 53.94 | 54.34 | 54.08 | -0.26% | 678,044 |
| Apr 24, 2025 | 53.26 | 54.79 | 53.26 | 54.48 | 54.22 | 1.74% | 544,759 |
| Apr 23, 2025 | 55.05 | 56.27 | 53.33 | 53.55 | 53.29 | 1.04% | 899,649 |
| Apr 22, 2025 | 51.16 | 53.86 | 50.85 | 53.00 | 52.74 | 5.51% | 1,681,605 |
| Apr 21, 2025 | 51.72 | 52.08 | 49.45 | 50.23 | 49.99 | -4.12% | 1,058,144 |
| Apr 17, 2025 | 52.28 | 53.49 | 51.24 | 52.39 | 52.14 | 0.15% | 1,295,972 |
| Apr 16, 2025 | 51.85 | 53.08 | 51.60 | 52.31 | 52.06 | 0.36% | 1,141,185 |
| Apr 15, 2025 | 51.00 | 52.40 | 50.94 | 52.12 | 51.87 | 1.20% | 1,171,725 |
| Apr 14, 2025 | 50.81 | 51.62 | 49.33 | 51.50 | 51.25 | 3.77% | 1,131,202 |
| Apr 11, 2025 | 48.57 | 49.77 | 46.93 | 49.63 | 49.39 | 0.79% | 1,243,920 |
| Apr 10, 2025 | 50.41 | 50.85 | 47.23 | 49.24 | 49.00 | -5.42% | 1,082,593 |
| Apr 9, 2025 | 46.88 | 52.38 | 45.15 | 52.06 | 51.81 | 8.68% | 2,300,756 |
| Apr 8, 2025 | 51.01 | 52.32 | 47.21 | 47.90 | 47.67 | -4.07% | 1,537,696 |
| Apr 7, 2025 | 48.53 | 52.58 | 46.92 | 49.93 | 49.69 | -1.38% | 1,802,600 |
| Apr 4, 2025 | 50.95 | 51.71 | 48.42 | 50.63 | 50.38 | -3.96% | 1,755,597 |
| Apr 3, 2025 | 56.00 | 56.79 | 52.52 | 52.72 | 52.46 | -9.85% | 1,512,063 |
| Apr 2, 2025 | 57.15 | 58.64 | 57.01 | 58.48 | 58.20 | 0.86% | 453,543 |
| Apr 1, 2025 | 57.96 | 58.74 | 56.53 | 57.98 | 57.70 | 0.49% | 626,400 |
| Mar 31, 2025 | 56.95 | 58.20 | 56.38 | 57.70 | 57.42 | 0.26% | 616,934 |
| Mar 28, 2025 | 58.69 | 58.73 | 56.83 | 57.55 | 57.02 | -1.34% | 470,551 |
| Mar 27, 2025 | 58.73 | 59.70 | 58.14 | 58.33 | 57.79 | -0.93% | 506,636 |
| Mar 26, 2025 | 59.28 | 59.69 | 58.32 | 58.88 | 58.33 | -0.44% | 543,175 |
| Mar 25, 2025 | 59.46 | 59.71 | 58.56 | 59.14 | 58.59 | -0.47% | 863,291 |
| Mar 24, 2025 | 58.38 | 59.63 | 58.02 | 59.42 | 58.87 | 3.54% | 453,005 |
| Mar 21, 2025 | 57.91 | 58.05 | 56.88 | 57.39 | 56.86 | -1.51% | 1,412,663 |
| Mar 20, 2025 | 58.19 | 59.13 | 57.89 | 58.27 | 57.73 | -0.70% | 580,765 |
| Mar 19, 2025 | 57.68 | 59.21 | 57.41 | 58.68 | 58.14 | 1.47% | 601,611 |
| Mar 18, 2025 | 57.88 | 58.30 | 57.24 | 57.83 | 57.29 | -0.70% | 556,584 |
| Mar 17, 2025 | 57.43 | 58.75 | 57.31 | 58.24 | 57.70 | 2.63% | 1,090,427 |
| Mar 14, 2025 | 56.49 | 56.76 | 55.90 | 56.75 | 56.22 | 2.11% | 914,357 |
| Mar 13, 2025 | 57.79 | 57.96 | 55.31 | 55.58 | 55.06 | -3.47% | 1,257,699 |
| Mar 12, 2025 | 58.42 | 58.75 | 56.79 | 57.58 | 57.05 | -0.03% | 946,064 |
| Mar 11, 2025 | 59.96 | 60.30 | 57.09 | 57.60 | 57.07 | -3.36% | 1,242,665 |
| Mar 10, 2025 | 61.36 | 62.12 | 59.07 | 59.60 | 59.05 | -3.81% | 926,012 |
| Mar 7, 2025 | 59.93 | 62.17 | 59.57 | 61.96 | 61.38 | 3.59% | 942,368 |
| Mar 6, 2025 | 60.94 | 60.98 | 59.42 | 59.81 | 59.25 | -3.27% | 942,646 |
| Mar 5, 2025 | 61.57 | 62.36 | 60.43 | 61.83 | 61.26 | 0.47% | 726,882 |
| Mar 4, 2025 | 61.99 | 62.69 | 60.40 | 61.54 | 60.97 | -1.98% | 981,238 |
| Mar 3, 2025 | 64.14 | 65.30 | 62.50 | 62.78 | 62.20 | -2.73% | 754,107 |
| Feb 28, 2025 | 64.66 | 64.93 | 63.56 | 64.54 | 63.94 | -0.05% | 1,187,240 |
| Feb 27, 2025 | 65.30 | 66.57 | 64.21 | 64.57 | 63.72 | -0.59% | 598,333 |
| Feb 26, 2025 | 64.62 | 65.48 | 64.16 | 64.95 | 64.09 | 1.22% | 577,080 |
| Feb 25, 2025 | 63.35 | 64.85 | 63.22 | 64.17 | 63.32 | 1.20% | 618,403 |
| Feb 24, 2025 | 63.14 | 63.91 | 62.96 | 63.41 | 62.57 | 1.08% | 669,048 |