SL Green Realty Corp. (SLG)
NYSE: SLG · Real-Time Price · USD
76.98
-4.09 (-5.05%)
At close: Nov 12, 2024, 4:00 PM
76.35
-0.63 (-0.81%)
After-hours: Nov 12, 2024, 7:07 PM EST
SL Green Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2024 | 80.75 | 81.46 | 76.83 | 76.98 | 76.98 | -5.05% | 527,462 |
| Nov 11, 2024 | 81.55 | 82.81 | 80.67 | 81.07 | 81.07 | 0.42% | 577,741 |
| Nov 8, 2024 | 81.34 | 82.19 | 79.53 | 80.73 | 80.73 | -0.49% | 723,988 |
| Nov 7, 2024 | 79.75 | 81.65 | 79.38 | 81.13 | 81.13 | 1.13% | 681,690 |
| Nov 6, 2024 | 79.94 | 80.97 | 77.93 | 80.22 | 80.22 | 2.86% | 1,345,135 |
| Nov 5, 2024 | 75.79 | 78.66 | 75.79 | 77.99 | 77.99 | 2.31% | 585,143 |
| Nov 4, 2024 | 74.02 | 76.59 | 73.62 | 76.23 | 76.23 | 2.47% | 634,574 |
| Nov 1, 2024 | 76.62 | 77.06 | 74.33 | 74.39 | 74.39 | -1.61% | 739,716 |
| Oct 31, 2024 | 77.13 | 77.72 | 75.58 | 75.61 | 75.61 | -2.85% | 1,043,712 |
| Oct 30, 2024 | 77.72 | 79.92 | 77.58 | 77.83 | 77.57 | 0.46% | 797,511 |
| Oct 29, 2024 | 76.03 | 77.54 | 75.36 | 77.47 | 77.22 | 0.89% | 590,379 |
| Oct 28, 2024 | 77.37 | 78.51 | 76.79 | 76.79 | 76.54 | 0.23% | 417,443 |
| Oct 25, 2024 | 77.79 | 77.99 | 76.57 | 76.61 | 76.36 | -1.11% | 636,350 |
| Oct 24, 2024 | 75.83 | 77.86 | 75.68 | 77.47 | 77.22 | 2.50% | 626,333 |
| Oct 23, 2024 | 76.21 | 76.92 | 75.11 | 75.58 | 75.33 | -1.42% | 762,748 |
| Oct 22, 2024 | 76.68 | 77.81 | 76.14 | 76.67 | 76.42 | -0.17% | 814,981 |
| Oct 21, 2024 | 78.40 | 78.69 | 76.43 | 76.80 | 76.55 | -2.50% | 769,615 |
| Oct 18, 2024 | 74.73 | 79.08 | 74.19 | 78.77 | 78.51 | 4.82% | 1,183,236 |
| Oct 17, 2024 | 72.59 | 75.59 | 72.59 | 75.15 | 74.90 | 3.38% | 1,021,319 |
| Oct 16, 2024 | 72.24 | 72.85 | 71.82 | 72.69 | 72.45 | 1.32% | 637,117 |
| Oct 15, 2024 | 70.42 | 72.89 | 70.34 | 71.74 | 71.50 | 2.47% | 848,683 |
| Oct 14, 2024 | 67.71 | 70.29 | 67.31 | 70.01 | 69.78 | 3.09% | 649,366 |
| Oct 11, 2024 | 67.77 | 68.42 | 67.49 | 67.91 | 67.69 | 0.77% | 514,056 |
| Oct 10, 2024 | 66.72 | 67.83 | 66.33 | 67.39 | 67.17 | 0.34% | 514,081 |
| Oct 9, 2024 | 66.62 | 67.28 | 66.00 | 67.16 | 66.94 | 0.98% | 466,010 |
| Oct 8, 2024 | 67.55 | 67.65 | 66.19 | 66.51 | 66.29 | -0.72% | 519,739 |
| Oct 7, 2024 | 66.95 | 67.19 | 65.60 | 66.99 | 66.77 | -1.18% | 688,070 |
| Oct 4, 2024 | 68.21 | 69.04 | 67.20 | 67.79 | 67.57 | -0.12% | 473,441 |
| Oct 3, 2024 | 68.66 | 69.09 | 67.43 | 67.87 | 67.65 | -1.64% | 465,968 |
| Oct 2, 2024 | 68.97 | 70.07 | 68.72 | 69.00 | 68.77 | -0.81% | 417,372 |
| Oct 1, 2024 | 69.68 | 70.03 | 68.41 | 69.56 | 69.33 | -0.07% | 1,153,932 |
| Sep 30, 2024 | 69.34 | 70.65 | 68.89 | 69.61 | 69.38 | 0.16% | 984,015 |
| Sep 27, 2024 | 70.24 | 70.49 | 69.25 | 69.50 | 69.02 | 0.06% | 950,866 |
| Sep 26, 2024 | 71.25 | 71.25 | 69.38 | 69.46 | 68.98 | -0.98% | 1,055,516 |
| Sep 25, 2024 | 71.60 | 71.65 | 69.95 | 70.15 | 69.67 | -1.94% | 432,027 |
| Sep 24, 2024 | 71.38 | 72.45 | 71.14 | 71.54 | 71.05 | -0.22% | 467,662 |
| Sep 23, 2024 | 72.50 | 72.83 | 71.49 | 71.70 | 71.21 | -0.40% | 499,056 |
| Sep 20, 2024 | 71.63 | 72.72 | 71.37 | 71.99 | 71.50 | -0.30% | 1,551,387 |
| Sep 19, 2024 | 73.35 | 73.51 | 71.53 | 72.21 | 71.71 | 0.24% | 667,843 |
| Sep 18, 2024 | 70.03 | 73.80 | 69.35 | 72.04 | 71.55 | 4.09% | 1,282,935 |
| Sep 17, 2024 | 70.84 | 71.33 | 69.07 | 69.21 | 68.74 | -2.09% | 494,755 |
| Sep 16, 2024 | 70.00 | 71.25 | 68.89 | 70.69 | 70.21 | 1.86% | 564,799 |
| Sep 13, 2024 | 69.63 | 71.31 | 68.53 | 69.40 | 68.92 | 1.55% | 799,905 |
| Sep 12, 2024 | 67.00 | 69.16 | 66.55 | 68.34 | 67.87 | 1.91% | 1,011,040 |
| Sep 11, 2024 | 63.41 | 67.31 | 63.00 | 67.06 | 66.60 | 4.54% | 865,124 |
| Sep 10, 2024 | 63.15 | 64.23 | 62.73 | 64.15 | 63.71 | 2.33% | 443,062 |
| Sep 9, 2024 | 62.56 | 63.36 | 61.36 | 62.69 | 62.26 | 0.10% | 614,339 |
| Sep 6, 2024 | 63.97 | 64.29 | 62.20 | 62.63 | 62.20 | -1.70% | 399,897 |
| Sep 5, 2024 | 65.45 | 65.79 | 63.59 | 63.71 | 63.27 | -1.64% | 448,130 |
| Sep 4, 2024 | 63.86 | 65.68 | 63.86 | 64.77 | 64.33 | 0.64% | 282,222 |
| Sep 3, 2024 | 65.44 | 66.06 | 63.72 | 64.36 | 63.92 | -3.42% | 630,651 |
| Aug 30, 2024 | 67.19 | 67.60 | 66.02 | 66.64 | 66.18 | -0.07% | 736,685 |
| Aug 29, 2024 | 66.59 | 67.75 | 65.98 | 66.69 | 65.99 | 0.29% | 662,380 |
| Aug 28, 2024 | 66.55 | 67.16 | 66.29 | 66.50 | 65.80 | -0.67% | 557,213 |
| Aug 27, 2024 | 64.91 | 66.96 | 64.79 | 66.95 | 66.24 | 1.84% | 436,785 |
| Aug 26, 2024 | 67.00 | 67.00 | 65.66 | 65.74 | 65.05 | -1.08% | 375,205 |
| Aug 23, 2024 | 64.75 | 67.29 | 64.46 | 66.46 | 65.76 | 3.46% | 609,290 |
| Aug 22, 2024 | 64.60 | 64.81 | 63.61 | 64.24 | 63.56 | -0.53% | 308,398 |
| Aug 21, 2024 | 63.67 | 64.74 | 62.90 | 64.58 | 63.90 | 2.07% | 458,123 |
| Aug 20, 2024 | 63.67 | 64.00 | 62.93 | 63.27 | 62.60 | -0.91% | 482,750 |
| Aug 19, 2024 | 63.72 | 64.35 | 63.03 | 63.85 | 63.18 | 0.28% | 281,517 |
| Aug 16, 2024 | 63.66 | 64.14 | 62.43 | 63.67 | 63.00 | -0.06% | 576,129 |
| Aug 15, 2024 | 63.22 | 64.37 | 62.68 | 63.71 | 63.04 | 2.30% | 517,444 |
| Aug 14, 2024 | 62.55 | 62.93 | 61.84 | 62.28 | 61.62 | 0.08% | 458,148 |
| Aug 13, 2024 | 61.46 | 62.49 | 60.67 | 62.23 | 61.57 | 2.42% | 424,571 |
| Aug 12, 2024 | 62.33 | 62.63 | 60.27 | 60.76 | 60.12 | -2.72% | 431,311 |
| Aug 9, 2024 | 62.63 | 62.83 | 61.27 | 62.46 | 61.80 | 0.24% | 492,651 |
| Aug 8, 2024 | 62.19 | 62.88 | 61.44 | 62.31 | 61.65 | 1.32% | 836,477 |
| Aug 7, 2024 | 63.69 | 64.00 | 60.93 | 61.50 | 60.85 | -1.24% | 896,430 |
| Aug 6, 2024 | 59.60 | 63.78 | 59.38 | 62.27 | 61.61 | 4.81% | 1,050,734 |
| Aug 5, 2024 | 58.61 | 62.27 | 57.27 | 59.41 | 58.78 | -5.67% | 1,538,221 |
| Aug 2, 2024 | 64.21 | 65.16 | 61.80 | 62.98 | 62.31 | -5.14% | 1,310,128 |
| Aug 1, 2024 | 67.88 | 68.44 | 65.56 | 66.39 | 65.69 | -0.38% | 1,017,682 |
| Jul 31, 2024 | 66.83 | 68.92 | 66.03 | 66.64 | 65.94 | -0.34% | 1,533,435 |
| Jul 30, 2024 | 66.30 | 66.99 | 64.84 | 66.87 | 65.92 | 2.00% | 986,084 |
| Jul 29, 2024 | 65.00 | 66.12 | 63.97 | 65.56 | 64.62 | 1.47% | 801,913 |
| Jul 26, 2024 | 64.31 | 65.12 | 63.65 | 64.61 | 63.69 | 2.30% | 804,001 |
| Jul 25, 2024 | 61.41 | 64.65 | 60.95 | 63.16 | 62.26 | 2.85% | 1,008,308 |
| Jul 24, 2024 | 61.98 | 63.16 | 61.19 | 61.41 | 60.53 | -2.18% | 1,070,059 |
| Jul 23, 2024 | 61.55 | 63.62 | 61.34 | 62.78 | 61.88 | 1.41% | 856,708 |
| Jul 22, 2024 | 61.09 | 62.01 | 59.86 | 61.91 | 61.03 | 1.88% | 825,270 |
| Jul 19, 2024 | 60.45 | 62.20 | 60.02 | 60.77 | 59.90 | -0.05% | 884,263 |
| Jul 18, 2024 | 64.85 | 66.54 | 59.39 | 60.80 | 59.93 | -1.43% | 2,022,302 |
| Jul 17, 2024 | 62.39 | 64.85 | 61.54 | 61.68 | 60.80 | -2.47% | 1,503,490 |
| Jul 16, 2024 | 63.99 | 64.90 | 62.95 | 63.24 | 62.34 | -0.39% | 1,403,848 |
| Jul 15, 2024 | 62.35 | 63.64 | 62.07 | 63.49 | 62.58 | 2.87% | 1,045,225 |
| Jul 12, 2024 | 61.57 | 63.06 | 61.57 | 61.72 | 60.84 | 1.38% | 1,023,230 |
| Jul 11, 2024 | 59.27 | 61.43 | 59.00 | 60.88 | 60.01 | 6.38% | 1,079,825 |
| Jul 10, 2024 | 57.20 | 57.38 | 56.58 | 57.23 | 56.41 | 0.62% | 506,734 |
| Jul 9, 2024 | 56.44 | 57.13 | 55.18 | 56.88 | 56.07 | 1.79% | 567,344 |
| Jul 8, 2024 | 55.56 | 56.06 | 55.08 | 55.88 | 55.08 | 1.60% | 394,298 |
| Jul 5, 2024 | 56.18 | 56.33 | 54.93 | 55.00 | 54.22 | -2.53% | 454,622 |
| Jul 3, 2024 | 55.72 | 56.58 | 55.37 | 56.43 | 55.63 | 1.55% | 394,149 |
| Jul 2, 2024 | 54.61 | 55.87 | 53.87 | 55.57 | 54.78 | 1.05% | 722,428 |
| Jul 1, 2024 | 56.50 | 57.15 | 54.78 | 54.99 | 54.21 | -2.91% | 713,902 |
| Jun 28, 2024 | 56.63 | 56.97 | 55.63 | 56.64 | 55.83 | 1.40% | 1,454,241 |
| Jun 27, 2024 | 55.07 | 55.86 | 54.76 | 55.86 | 54.82 | 1.34% | 424,342 |
| Jun 26, 2024 | 55.26 | 55.70 | 54.90 | 55.12 | 54.10 | -1.01% | 494,921 |
| Jun 25, 2024 | 55.64 | 55.95 | 55.25 | 55.68 | 54.64 | -0.36% | 438,667 |
| Jun 24, 2024 | 55.19 | 56.06 | 54.98 | 55.88 | 54.84 | 1.25% | 545,394 |