NYSE - Nasdaq Real Time Price USD

SL Green Realty Corp. (SLG-PI)

22.24 +0.12 (+0.53%)
As of 11:45 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 22.00 22.24 22.00 22.24 22.24 1,505
Apr 22, 2024 22.02 22.12 22.00 22.12 22.12 5,070
Apr 19, 2024 21.95 22.05 21.90 21.97 21.97 4,648
Apr 18, 2024 22.10 22.11 21.91 22.02 22.02 8,315
Apr 17, 2024 21.82 22.03 21.72 22.01 22.01 6,040
Apr 16, 2024 22.00 22.24 21.43 21.73 21.73 7,036
Apr 15, 2024 22.37 22.85 21.76 22.00 22.00 19,545
Apr 12, 2024 22.32 22.50 22.22 22.26 22.26 11,033
Apr 11, 2024 22.30 22.46 22.10 22.30 22.30 120,450
Apr 10, 2024 22.25 22.39 22.03 22.39 22.39 43,460
Apr 9, 2024 22.35 22.41 22.31 22.38 22.38 29,344
Apr 8, 2024 22.27 22.38 22.25 22.35 22.35 20,213
Apr 5, 2024 22.40 22.52 22.27 22.27 22.27 8,283
Apr 4, 2024 22.40 22.71 22.40 22.55 22.55 9,205
Apr 3, 2024 22.40 22.70 22.40 22.53 22.53 9,509
Apr 2, 2024 22.77 22.77 22.30 22.46 22.46 10,219
Apr 1, 2024 22.80 22.96 22.69 22.81 22.81 11,424
Mar 28, 2024 22.59 23.07 22.59 22.75 22.75 13,371
Mar 27, 2024 0.41 Dividend
Mar 27, 2024 22.72 22.72 22.14 22.62 22.62 20,727
Mar 26, 2024 23.13 23.13 22.84 22.84 22.43 18,154
Mar 25, 2024 23.17 23.21 23.05 23.14 22.73 18,315
Mar 22, 2024 23.31 23.38 23.25 23.25 22.84 14,101
Mar 21, 2024 23.53 23.74 23.26 23.35 22.93 21,786
Mar 20, 2024 23.64 23.69 23.47 23.47 23.05 51,941
Mar 19, 2024 23.36 23.62 23.36 23.60 23.18 34,191
Mar 18, 2024 23.38 23.50 23.33 23.45 23.03 8,543
Mar 15, 2024 23.20 23.35 23.17 23.34 22.92 18,467
Mar 14, 2024 23.40 23.40 23.10 23.24 22.83 24,376
Mar 13, 2024 23.18 23.40 23.18 23.31 22.90 19,862
Mar 12, 2024 22.91 23.23 22.91 23.18 22.77 14,465
Mar 11, 2024 23.00 23.13 22.82 23.00 22.59 26,353
Mar 8, 2024 22.76 22.99 22.76 22.94 22.54 12,161
Mar 7, 2024 22.33 22.81 22.33 22.63 22.23 15,013
Mar 6, 2024 22.28 22.44 22.12 22.12 21.73 4,850
Mar 5, 2024 21.91 22.28 21.90 22.10 21.71 9,093
Mar 4, 2024 22.06 22.18 22.00 22.12 21.73 11,527
Mar 1, 2024 21.90 22.31 21.90 22.15 21.76 22,940
Feb 29, 2024 21.53 21.90 21.52 21.67 21.28 34,640
Feb 28, 2024 21.40 21.52 21.06 21.45 21.07 9,945
Feb 27, 2024 21.89 21.93 21.42 21.52 21.14 17,815
Feb 26, 2024 22.05 22.07 21.87 21.92 21.53 21,314
Feb 23, 2024 21.80 22.20 21.80 22.01 21.62 15,103
Feb 22, 2024 21.87 21.97 21.77 21.87 21.48 5,477
Feb 21, 2024 22.15 22.20 21.87 21.87 21.48 17,416
Feb 20, 2024 22.02 22.12 21.69 22.05 21.66 8,308
Feb 16, 2024 21.86 22.22 21.83 22.02 21.63 4,370
Feb 15, 2024 21.69 21.98 21.59 21.90 21.51 6,408
Feb 14, 2024 22.05 22.05 21.47 21.47 21.09 4,427
Feb 13, 2024 21.70 21.70 21.45 21.45 21.07 9,916
Feb 12, 2024 21.75 22.16 21.50 21.93 21.54 9,451
Feb 9, 2024 21.01 21.58 20.96 21.58 21.20 12,267
Feb 8, 2024 21.06 21.19 20.71 21.04 20.67 12,043
Feb 7, 2024 21.11 21.14 20.83 21.12 20.74 14,086
Feb 6, 2024 21.53 21.77 21.38 21.38 21.00 50,344
Feb 5, 2024 21.74 21.74 21.53 21.53 21.15 38,793
Feb 2, 2024 22.30 22.35 21.68 21.79 21.40 55,869
Feb 1, 2024 22.31 22.45 21.87 22.40 22.00 17,030
Jan 31, 2024 22.53 22.91 22.45 22.46 22.06 19,663
Jan 30, 2024 22.22 22.64 22.14 22.50 22.10 27,844
Jan 29, 2024 22.24 22.34 22.12 22.25 21.85 11,609
Jan 26, 2024 21.86 22.22 21.77 22.14 21.75 9,985
Jan 25, 2024 21.50 21.90 21.35 21.63 21.25 21,022
Jan 24, 2024 21.38 21.50 21.27 21.47 21.09 10,009
Jan 23, 2024 21.21 21.40 21.21 21.38 21.00 5,564
Jan 22, 2024 21.00 21.34 20.91 21.34 20.96 16,165
Jan 19, 2024 20.94 21.14 20.94 20.99 20.62 15,425
Jan 18, 2024 21.21 21.22 20.89 20.96 20.59 12,997
Jan 17, 2024 21.26 21.44 21.18 21.18 20.80 19,694
Jan 16, 2024 21.37 21.43 21.22 21.35 20.97 27,657
Jan 12, 2024 21.26 21.43 21.25 21.40 21.02 2,944
Jan 11, 2024 21.24 21.44 21.07 21.30 20.92 9,045
Jan 10, 2024 21.13 21.29 21.07 21.14 20.76 20,623
Jan 9, 2024 21.06 21.36 21.06 21.12 20.74 16,586
Jan 8, 2024 20.96 21.22 20.74 21.04 20.67 13,216
Jan 5, 2024 21.02 21.18 20.85 20.93 20.56 21,171
Jan 4, 2024 20.93 21.26 20.93 21.04 20.67 24,523
Jan 3, 2024 20.97 21.18 20.82 20.98 20.61 15,932
Jan 2, 2024 20.95 21.40 20.95 21.15 20.77 9,928
Dec 29, 2023 21.04 21.10 20.70 21.09 20.71 14,565
Dec 28, 2023 0.41 Dividend
Dec 28, 2023 20.98 21.08 20.50 20.90 20.53 11,533
Dec 27, 2023 20.67 21.13 20.62 21.11 20.34 18,786
Dec 26, 2023 21.32 21.50 20.57 20.77 20.01 35,068
Dec 22, 2023 21.40 21.58 20.90 21.19 20.41 11,523
Dec 21, 2023 20.95 21.50 20.90 21.40 20.61 16,829
Dec 20, 2023 21.07 21.47 20.84 20.84 20.08 38,522
Dec 19, 2023 20.69 21.31 20.56 21.11 20.34 19,839
Dec 18, 2023 20.52 20.75 20.41 20.65 19.89 33,389
Dec 15, 2023 20.95 20.95 20.58 20.62 19.86 18,076
Dec 14, 2023 19.87 21.30 19.83 20.95 20.18 55,325
Dec 13, 2023 19.01 19.84 19.01 19.74 19.02 16,248
Dec 12, 2023 19.06 19.25 19.06 19.16 18.46 15,728
Dec 11, 2023 19.29 19.30 18.92 19.18 18.48 23,766
Dec 8, 2023 19.17 19.36 19.17 19.36 18.65 12,477
Dec 7, 2023 19.04 19.48 18.83 19.24 18.53 25,323
Dec 6, 2023 18.51 19.09 18.51 19.05 18.35 19,999
Dec 5, 2023 18.65 18.98 18.57 18.80 18.11 42,980
Dec 4, 2023 18.66 18.72 18.39 18.55 17.87 72,793
Dec 1, 2023 18.29 18.83 18.29 18.76 18.07 49,121
Nov 30, 2023 18.06 18.95 17.91 18.39 17.72 108,118
Nov 29, 2023 17.58 18.35 17.58 18.29 17.62 67,044
Nov 28, 2023 17.57 17.57 17.35 17.46 16.82 23,370
Nov 27, 2023 17.25 17.57 17.20 17.43 16.79 16,673
Nov 24, 2023 17.39 17.39 17.20 17.25 16.62 5,381
Nov 22, 2023 17.23 17.42 17.15 17.30 16.67 23,150
Nov 21, 2023 17.51 17.56 17.23 17.23 16.60 7,518
Nov 20, 2023 17.89 17.89 17.37 17.44 16.80 16,745
Nov 17, 2023 18.16 18.21 17.76 17.76 17.11 5,681
Nov 16, 2023 17.91 18.02 17.91 18.02 17.36 9,191
Nov 15, 2023 17.84 18.05 17.73 17.93 17.27 21,465
Nov 14, 2023 18.29 18.67 17.57 17.88 17.22 46,863
Nov 13, 2023 17.97 18.12 17.81 17.89 17.24 4,500
Nov 10, 2023 18.13 18.27 17.80 17.90 17.24 12,811
Nov 9, 2023 18.15 18.15 17.88 17.98 17.32 19,217
Nov 8, 2023 18.14 18.28 18.01 18.01 17.35 9,721
Nov 7, 2023 18.16 18.30 18.01 18.01 17.35 9,333
Nov 6, 2023 18.30 18.30 17.84 18.17 17.50 7,028
Nov 3, 2023 17.51 18.49 17.51 18.27 17.60 9,773
Nov 2, 2023 17.10 17.95 17.10 17.36 16.72 17,708
Nov 1, 2023 16.74 17.43 16.66 16.96 16.34 23,168
Oct 31, 2023 16.60 16.90 16.60 16.87 16.25 10,919
Oct 30, 2023 16.90 16.90 16.62 16.72 16.11 37,661
Oct 27, 2023 16.84 16.98 16.60 16.72 16.11 3,575
Oct 26, 2023 17.19 17.27 16.84 16.89 16.27 4,596
Oct 25, 2023 17.27 17.30 17.04 17.05 16.42 11,245
Oct 24, 2023 17.40 17.66 17.32 17.48 16.84 10,059
Oct 23, 2023 17.85 17.93 17.26 17.33 16.69 68,859
Oct 20, 2023 17.91 18.18 17.80 17.85 17.20 15,836
Oct 19, 2023 18.11 18.36 17.84 18.15 17.48 18,940
Oct 18, 2023 18.30 18.32 18.01 18.21 17.54 23,137
Oct 17, 2023 18.04 18.42 18.04 18.37 17.70 23,518
Oct 16, 2023 18.33 18.33 17.80 18.16 17.49 9,949
Oct 13, 2023 18.14 18.38 18.00 18.10 17.44 3,763
Oct 12, 2023 18.67 18.67 17.83 18.18 17.51 46,065
Oct 11, 2023 18.50 18.73 18.50 18.50 17.82 16,571
Oct 10, 2023 18.50 18.56 18.06 18.50 17.82 5,751
Oct 9, 2023 18.27 18.53 18.25 18.35 17.68 7,723
Oct 6, 2023 18.13 18.67 17.75 18.25 17.58 16,732
Oct 5, 2023 17.80 18.60 17.67 18.29 17.62 41,360
Oct 4, 2023 17.98 18.16 17.69 17.79 17.14 11,998
Oct 3, 2023 18.33 18.33 17.56 17.98 17.32 22,861
Oct 2, 2023 18.80 18.80 18.11 18.38 17.71 11,657
Sep 29, 2023 18.61 19.35 18.47 18.90 18.21 40,770
Sep 28, 2023 0.41 Dividend
Sep 28, 2023 17.31 18.59 17.31 18.46 17.78 47,433
Sep 27, 2023 18.50 18.52 17.69 17.79 16.75 29,683
Sep 26, 2023 18.74 18.74 18.23 18.38 17.30 21,932
Sep 25, 2023 18.67 18.88 18.63 18.74 17.64 2,044
Sep 22, 2023 18.73 19.07 18.61 18.85 17.74 19,717
Sep 21, 2023 19.31 19.33 18.70 18.85 17.74 36,373
Sep 20, 2023 19.51 19.71 19.26 19.41 18.27 20,312
Sep 19, 2023 19.20 19.52 19.07 19.48 18.34 13,100
Sep 18, 2023 19.11 20.30 19.05 19.25 18.12 75,434
Sep 15, 2023 18.93 19.11 18.81 19.11 17.99 16,289
Sep 14, 2023 18.77 18.99 18.77 18.92 17.81 5,613
Sep 13, 2023 18.94 18.95 18.69 18.73 17.63 11,290
Sep 12, 2023 18.76 18.86 18.70 18.79 17.69 7,015
Sep 11, 2023 18.65 19.02 18.62 18.96 17.85 34,235
Sep 8, 2023 18.57 18.67 18.56 18.65 17.56 14,831
Sep 7, 2023 18.58 18.93 18.25 18.72 17.62 18,307
Sep 6, 2023 18.28 18.66 18.28 18.50 17.41 13,977
Sep 5, 2023 18.70 18.70 18.32 18.32 17.24 12,688
Sep 1, 2023 18.53 18.75 18.50 18.61 17.52 1,976
Aug 31, 2023 18.45 18.90 18.45 18.63 17.54 14,062
Aug 30, 2023 18.46 18.60 18.15 18.36 17.28 10,870
Aug 29, 2023 18.01 18.60 18.01 18.30 17.23 34,083
Aug 28, 2023 18.13 18.30 18.11 18.25 17.18 17,242
Aug 25, 2023 18.15 18.29 17.86 18.26 17.19 11,632
Aug 24, 2023 18.02 18.37 18.02 18.30 17.23 10,684
Aug 23, 2023 18.30 18.35 17.93 18.20 17.13 8,693
Aug 22, 2023 17.86 18.28 17.86 18.15 17.08 13,017
Aug 21, 2023 17.94 17.99 17.73 17.99 16.93 8,600
Aug 18, 2023 17.90 18.09 17.70 18.02 16.96 9,063
Aug 17, 2023 18.41 18.41 17.81 17.90 16.85 21,440
Aug 16, 2023 18.26 18.33 18.15 18.28 17.21 3,734
Aug 15, 2023 18.21 18.30 18.08 18.10 17.04 7,835
Aug 14, 2023 18.25 18.50 18.25 18.25 17.18 15,048
Aug 11, 2023 18.31 18.40 18.10 18.40 17.32 10,336
Aug 10, 2023 18.51 18.51 18.16 18.29 17.22 9,794
Aug 9, 2023 18.40 18.73 18.20 18.29 17.22 26,266
Aug 8, 2023 18.38 18.52 18.37 18.41 17.33 5,925
Aug 7, 2023 18.53 18.56 18.32 18.37 17.29 13,361
Aug 4, 2023 18.50 18.65 18.37 18.46 17.38 17,277
Aug 3, 2023 18.25 18.59 18.21 18.49 17.40 33,504
Aug 2, 2023 18.36 18.63 18.36 18.50 17.41 5,840
Aug 1, 2023 18.75 18.75 18.51 18.70 17.60 33,734
Jul 31, 2023 18.53 18.79 18.53 18.75 17.65 33,546
Jul 28, 2023 18.42 18.63 18.41 18.55 17.46 101,632
Jul 27, 2023 18.59 18.59 18.41 18.41 17.33 6,968
Jul 26, 2023 18.70 18.72 18.55 18.59 17.50 64,344
Jul 25, 2023 18.82 18.82 18.56 18.62 17.53 57,957
Jul 24, 2023 18.91 19.03 18.70 18.92 17.81 70,321
Jul 21, 2023 18.50 18.85 18.50 18.85 17.74 31,093
Jul 20, 2023 18.45 18.49 18.30 18.47 17.39 36,099
Jul 19, 2023 18.69 18.69 18.40 18.53 17.44 105,873
Jul 18, 2023 18.26 18.57 18.26 18.45 17.37 55,745
Jul 17, 2023 18.48 18.48 18.26 18.26 17.19 16,071
Jul 14, 2023 18.48 18.48 18.33 18.48 17.40 10,238
Jul 13, 2023 18.64 18.64 18.33 18.33 17.25 18,087
Jul 12, 2023 18.62 18.70 18.48 18.60 17.51 49,321
Jul 11, 2023 18.35 18.61 18.34 18.50 17.41 55,684
Jul 10, 2023 18.40 18.49 18.29 18.35 17.27 14,123
Jul 7, 2023 18.00 18.66 18.00 18.30 17.23 27,991
Jul 6, 2023 18.35 18.38 18.18 18.35 17.27 26,134
Jul 5, 2023 18.24 18.71 18.24 18.40 17.32 91,559
Jul 3, 2023 18.60 18.60 18.09 18.09 17.03 14,655
Jun 30, 2023 18.10 18.29 17.78 17.85 16.80 22,258
Jun 29, 2023 0.41 Dividend
Jun 29, 2023 18.10 18.31 17.92 18.08 17.01 36,852
Jun 28, 2023 18.55 18.70 18.25 18.49 17.02 88,936
Jun 27, 2023 18.01 18.60 18.01 18.43 16.97 219,972
Jun 26, 2023 17.48 18.64 17.43 18.17 16.73 217,493
Jun 23, 2023 17.59 17.85 17.22 17.32 15.95 36,072
Jun 22, 2023 17.06 17.40 17.06 17.35 15.97 42,712
Jun 21, 2023 17.42 17.42 17.15 17.25 15.88 10,218
Jun 20, 2023 17.55 17.55 17.20 17.30 15.93 22,247
Jun 16, 2023 17.50 17.60 17.25 17.34 15.96 28,767
Jun 15, 2023 17.54 17.54 17.19 17.32 15.95 14,467
Jun 14, 2023 17.60 17.60 17.31 17.31 15.94 16,247
Jun 13, 2023 17.32 17.59 17.32 17.53 16.14 32,391
Jun 12, 2023 17.62 17.62 17.37 17.50 16.11 28,179
Jun 9, 2023 17.50 17.61 17.37 17.57 16.18 37,034
Jun 8, 2023 17.34 17.54 17.21 17.54 16.15 7,583
Jun 7, 2023 17.50 17.79 17.33 17.40 16.02 383,059
Jun 6, 2023 17.30 17.53 17.03 17.48 16.09 27,115
Jun 5, 2023 17.30 17.79 17.03 17.45 16.07 66,824
Jun 2, 2023 16.64 18.50 16.54 17.48 16.09 106,817
Jun 1, 2023 15.95 16.85 15.75 16.57 15.25 46,160
May 31, 2023 15.70 15.89 15.39 15.75 14.50 40,690
May 30, 2023 15.65 15.73 15.26 15.55 14.32 21,007
May 26, 2023 15.52 15.81 15.39 15.65 14.41 53,259
May 25, 2023 15.55 15.55 15.26 15.39 14.17 22,841
May 24, 2023 15.82 15.82 15.31 15.40 14.18 33,747
May 23, 2023 15.67 15.93 15.65 15.80 14.55 45,055
May 22, 2023 15.90 15.90 15.62 15.72 14.47 75,991
May 19, 2023 15.70 15.85 15.40 15.74 14.49 27,986
May 18, 2023 16.06 16.11 15.60 15.80 14.55 87,273
May 17, 2023 16.10 16.54 16.04 16.10 14.82 44,417
May 16, 2023 16.75 16.78 16.00 16.00 14.73 62,253
May 15, 2023 16.77 16.90 16.66 16.72 15.39 14,123
May 12, 2023 17.11 17.35 16.51 17.09 15.73 27,625
May 11, 2023 17.20 17.20 16.85 16.85 15.51 15,525
May 10, 2023 17.12 17.50 16.88 17.15 15.79 25,751
May 9, 2023 16.65 17.10 16.58 17.04 15.69 9,552
May 8, 2023 17.20 17.29 16.54 16.81 15.48 19,274
May 5, 2023 16.90 17.61 16.63 17.26 15.89 18,601
May 4, 2023 16.75 16.75 16.25 16.50 15.19 20,052
May 3, 2023 17.47 17.75 16.75 16.75 15.42 33,213
May 2, 2023 18.50 18.50 17.34 17.34 15.96 47,701
May 1, 2023 18.30 18.65 18.09 18.13 16.69 13,139
Apr 28, 2023 18.26 18.94 18.06 18.41 16.95 12,803
Apr 27, 2023 18.15 18.54 18.09 18.37 16.91 15,649
Apr 26, 2023 18.04 18.33 17.60 18.14 16.70 28,922
Apr 25, 2023 18.24 18.71 17.62 17.79 16.38 49,795
Apr 24, 2023 17.80 18.64 17.34 17.85 16.43 54,709

Related Tickers

VNO-PL Vornado Realty Trust
15.39
+1.22%
 
VNO-PM Vornado Realty Trust
15.09
+1.28%
 
VNO-PO Vornado Realty Trust
12.75
+1.51%
 
EQC-PD Equity Commonwealth
25.00
-0.36%
 
CIO-PA City Office REIT, Inc.
17.25
+0.23%
 
CDP COPT Defense Properties
23.23
+0.82%
 
GFC.PA Gecina
95.05
+0.74%
 
CUZ Cousins Properties Incorporated
22.77
+1.74%
 
DEI Douglas Emmett, Inc.
13.68
+2.51%
 
VNO Vornado Realty Trust
27.39
+3.01%