SL Green Realty Corporation Historical Stock Prices

SLG 
$109.8
*  
0.40
0.37%
Get SLG Alerts
*Delayed - data as of Aug. 27, 2014 10:34 ET  -  Find a broker to begin trading SLG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SLG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
10:34  109.86  110.34  109.125  109.80 140,488
08/26/2014 109.17 110.06 108.72 109.4 389,209
08/25/2014 110.01 110.01 108.99 109.18 523,154
08/22/2014 110.32 110.41 109.09 109.74 354,992
08/21/2014 111.4 111.7 110.28 110.29 585,549
08/20/2014 110.82 111.43 109.84 111.12 558,879
08/19/2014 110.96 111.6028 110.68 111.14 811,115
08/18/2014 110.38 111.24 110.1 110.96 392,886
08/15/2014 110.17 110.68 109.44 109.83 387,331
08/14/2014 110.38 110.64 109.38 110.13 326,902
08/13/2014 108.12 110.18 108.12 110.07 804,186
08/12/2014 107.82 108.43 107.45 107.99 270,025
08/11/2014 107.53 108.35 107.31 107.82 349,512
08/08/2014 106.81 107.48 106.07 107.35 288,166
08/07/2014 106.72 107.92 106.18 106.76 405,625
08/06/2014 106.57 107.47 105.59 106.8 441,518
08/05/2014 107.61 108.165 106.61 106.77 369,164
08/04/2014 107.23 108.52 106.71 108.17 512,237
08/01/2014 107.73 108.31 107.11 107.33 1,103,941
07/31/2014 108.77 109.29 107.67 107.8 517,558
07/30/2014 109.19 109.81 108.88 109.37 478,298
07/29/2014 110.24 111.02 109.01 109.01 465,922
07/28/2014 109.78 110.8 109.43 110.31 382,562
07/25/2014 111.75 111.88 109.61 109.75 705,559
07/24/2014 111.63 112.65 110.9 111.86 810,047
07/23/2014 111.61 112.06 111.3 111.63 414,852
07/22/2014 111.33 111.98 110.48 111.72 664,111
07/21/2014 110.51 110.82 109.98 110.26 603,502
07/18/2014 109.85 110.715 109.63 110.61 482,052
07/17/2014 110.13 110.57 109.39 109.39 494,007
07/16/2014 110.38 110.62 109.5 110.25 652,790
07/15/2014 109.51 110.57 109.51 110.28 656,894
07/14/2014 109.45 109.72 108.72 109.5 442,093
07/11/2014 109.79 109.965 108.96 109.22 410,402
07/10/2014 108.41 109.97 108.18 109.75 893,136
07/09/2014 108.72 109 107.505 108.61 696,383
07/08/2014 108.44 109.015 108.29 108.69 518,000
07/07/2014 108.42 109.06 108 108.26 605,403
07/03/2014 108.9 109.14 108.06 108.34 273,762
07/02/2014 109.69 109.69 108.58 108.9 595,627
07/01/2014 110.01 110.01 108.26 109.64 1,167,734
06/30/2014 109.51 110.11 108.61 109.41 546,424
06/27/2014 108.86 109.58 108.72 109.32 831,338
06/26/2014 109.66 109.8 108.52 109 516,503
06/25/2014 110.65 111.1 109.94 110.06 818,056
06/24/2014 110.49 110.99 110.145 110.66 560,441
06/23/2014 111.2 111.64 110.65 110.75 463,288
06/20/2014 111.26 111.59 110.625 111.02 956,209
06/19/2014 111.18 111.57 110.67 111.57 406,430
06/18/2014 109.92 111.2 109.53 110.65 592,131
06/17/2014 110.04 110.55 109.362 110 691,252
06/16/2014 110.79 111.2 109.94 110.2 385,902
06/13/2014 110.47 111.085 109.37 110.7 541,282
06/12/2014 110.52 110.72 109.11 110.15 633,087
06/11/2014 110.51 111.08 109.61 110.52 583,913
06/10/2014 111.12 111.51 109.61 110.24 533,372
06/09/2014 112.4 112.94 111.1175 111.32 612,563
06/06/2014 112.75 112.75 111.79 112.48 445,670
06/05/2014 110.82 112.85 110.29 112.79 435,647
06/04/2014 109.96 110.88 109.68 110.63 318,967
06/03/2014 110.01 110.71 109.47 110.12 374,184
06/02/2014 109.71 110.63 109.28 110.39 357,349
05/30/2014 109.09 109.81 108.51 109.49 585,846
05/29/2014 108.72 109.21 108.15 109 360,748
05/28/2014 108.88 108.91 107.64 108.49 508,288
05/27/2014 108.99 109.33 108 109.1 476,113
05/23/2014 108.13 108.9 107.78 108.9 404,712
05/22/2014 108.18 108.49 107.75 107.78 813,005
05/21/2014 108.82 109.895 108.09 108.25 383,940
05/20/2014 108.27 108.91 108.01 108.37 424,318
05/19/2014 108.5 108.94 107.8 108.37 445,365
05/16/2014 108.21 108.57 107.395 108.57 590,025
05/15/2014 108.29 108.77 107.08 107.99 693,479
05/14/2014 108.44 109.03 107.73 108.3 540,985
05/13/2014 109 109.66 108.11 108.4 375,904
05/12/2014 108.63 109.1 108.34 108.95 448,889
05/09/2014 107.92 108.55 107.59 108.49 583,375
05/08/2014 107.57 108.85 107.27 107.89 989,087
05/07/2014 106.63 107.75 106.12 107.59 568,838
05/06/2014 105.55 106.49 105.08 106.07 517,058
05/05/2014 105.7 106.44 105.09 106.03 861,218
05/02/2014 105.72 106.95 105.21 106.1 623,644
05/01/2014 104.32 105.71 103.87 105.56 686,444
04/30/2014 103.47 104.74 103 104.71 808,306
04/29/2014 103.95 104.09 103.16 103.51 930,466
04/28/2014 102.71 103.79 102.48 103.75 587,374
04/25/2014 103.21 103.24 102.16 102.21 440,855
04/24/2014 102.53 104.6 101.225 103.38 733,716
04/23/2014 101.74 102.42 101.72 101.96 855,010
04/22/2014 102.24 102.6 101.37 102.29 692,748
04/21/2014 101.81 102.48 101.21 102.11 605,808
04/17/2014 102.27 102.43 101.2 101.49 830,651
04/16/2014 102.56 103.46 101.245 102.62 774,777
04/15/2014 100.17 102.251 100.17 102.06 983,098
04/14/2014 100.09 100.75 99.4214 100.1 513,142
04/11/2014 99.48 100.55 99.08 99.31 946,219
04/10/2014 101.08 102 99.74 99.76 585,095
04/09/2014 102.14 102.35 101.11 101.19 562,467
04/08/2014 101.62 102.21 100.974 101.9 613,879
04/07/2014 100.74 102.2 100.74 101.38 478,326
04/04/2014 101.4 101.979 100.59 101.15 332,941
04/03/2014 101.18 101.235 100.29 100.68 323,810
04/02/2014 101.09 101.5 100.6 101.21 616,763
04/01/2014 100.7 101.47 100.16 101.47 808,632
03/31/2014 99.85 100.81 99.11 100.62 596,000
03/28/2014 98.79 100.27 98.79 99.47 263,738
03/27/2014 97.54 98.75 97.35 98.71 426,039
03/26/2014 99.58 99.8 98 98 436,712
03/25/2014 98.79 99.65 98.41 99.43 354,177
03/24/2014 99.16 99.41 97.47 98.34 353,285
03/21/2014 98.02 99.68 98.02 99.16 1,069,670
03/20/2014 97.55 98.23 96.31 98.11 621,018
03/19/2014 99.86 100.5686 97.42 97.67 427,283
03/18/2014 98.7 100.01 98.04 99.94 650,318
03/17/2014 99.1 99.58 98.03 98.8 382,554
03/14/2014 97.82 99.1 97.82 98.5 415,218
03/13/2014 98.96 99.13 97.53 97.83 346,970
03/12/2014 98.32 99.05 98.27 98.7 420,359
03/11/2014 98.1 99.46 98.08 98.7 642,101
03/10/2014 98.89 99.215 97.29 97.78 568,543
03/07/2014 99.74 99.88 98.21 98.89 475,571
03/06/2014 99.99 100.24 99.255 99.64 368,710
03/05/2014 100.25 100.81 99.24 99.94 480,001
03/04/2014 99.35 100.74 99.35 100.51 666,353
03/03/2014 98.65 99.36 97.98 99.13 775,576
02/28/2014 98.48 99.86 98.37 99.33 634,771
02/27/2014 98.84 101.78 98.01 98.58 445,152
02/26/2014 100 100 98.815 98.97 647,814
02/25/2014 97.06 99.97 96.97 99.7 1,247,766
02/24/2014 96.9 97.73 96.5801 96.8 467,511
02/21/2014 96.8 97.4 96.4 96.9 383,421
02/20/2014 97.26 98.05 96.43 96.8 409,562
02/19/2014 96.63 98.04 96.44 97.23 648,586
02/18/2014 96.52 97.09 95.69 97.07 391,493
02/14/2014 95.92 97 95.834 96.67 412,321
02/13/2014 95.42 97.03 95.36 96.02 806,578
02/12/2014 95.93 96.29 95.362 96.26 411,035
02/11/2014 95.39 96.39 94.795 96.02 506,401
02/10/2014 94.28 95.73 93.59 95.64 492,791
02/07/2014 94.5 95.105 93.73 94.41 354,773
02/06/2014 93.53 94.2 93.3 94.03 509,336
02/05/2014 93.56 94.36 92.74 93.5 635,167
02/04/2014 91.21 93.83 90.81 93.66 1,189,306
02/03/2014 93.86 93.86 90.55 90.96 1,343,433
01/31/2014 92.65 94.67 92.635 93.77 706,453
01/30/2014 91.94 93.99 91.1 93.74 595,800
01/29/2014 92.55 93.24 91.46 92.02 540,974
01/28/2014 91.76 93.63 91.76 92.92 830,455
01/27/2014 92.04 92.94 91.11 91.34 595,949
01/24/2014 93.73 93.97 91.99 92.04 470,322
01/23/2014 94.31 94.8 93.59 93.93 502,868
01/22/2014 93.96 94.89 93.63 94.44 499,810
01/21/2014 93.56 93.96 93.07 93.85 398,335
01/17/2014 93.26 93.5 92.7 92.99 348,018
01/16/2014 93.19 93.74 92.83 93.5 304,123
01/15/2014 92.9 93.85 92.57 93.68 366,143
01/14/2014 92.46 93.05 91.82 92.83 498,604
01/13/2014 92.73 93.25 91.66 92.15 396,545
01/10/2014 92.86 93.31 92.27 92.81 542,027
01/09/2014 93.12 93.18 91.26 92.49 637,501
01/08/2014 93.32 93.66 92.53 93.05 520,907
01/07/2014 92.27 93.4325 91.62 93.14 508,637
01/06/2014 92.92 93.32 92.14 92.31 717,112
01/03/2014 92.07 93.65 91.97 92.81 689,966
01/02/2014 92.17 92.77 91.18 91.98 614,582
12/31/2013 92.31 93.16 92.01 92.38 611,080
12/30/2013 92.14 92.62 91.72 92.08 379,707
12/27/2013 91.89 92.18 91.01 92.05 269,367
12/26/2013 92.66 93.19 92.03 92.4 252,860
12/24/2013 92.78 93.565 92.49 92.66 178,186
12/23/2013 92.3 93.42 92.01 92.81 542,442
12/20/2013 91.85 92.57 91.25 91.9 1,421,571
12/19/2013 92.2 93.14 91.5 92.55 922,828
12/18/2013 90.64 92.4 89.56 92.35 1,080,583
12/17/2013 89.6 90.61 89.05 90.17 861,028
12/16/2013 89.62 90.73 89.5 89.53 1,005,817
12/13/2013 90.43 91.58 89.5 89.76 545,102
12/12/2013 90.22 91.26 89.23 90.1 782,497
12/11/2013 92.84 93.14 89.99 90.15 842,276
12/10/2013 93.83 94.44 92.26 92.48 936,475
12/09/2013 94.24 94.6 93.23 93.49 901,525
12/06/2013 91.27 94.42 91.27 94.24 878,531
12/05/2013 90.65 92.5 89.78 92.42 856,666
12/04/2013 90.21 92.135 89.93 91.5 554,843
12/03/2013 90.27 91.44 90.22 91.07 515,962
12/02/2013 90.47 92.06 89.84 90.53 536,315
11/29/2013 92 92 90.45 90.47 260,512
11/27/2013 90.97 91.9 90.58 91.68 318,248
11/26/2013 91.52 91.72 90.66 90.96 653,679
11/25/2013 91.91 92.11 91.25 91.58 440,313
11/22/2013 91.08 91.77 90.45 91.71 510,888
11/21/2013 91 91.4 90.06 91.04 324,935
11/20/2013 91.31 92.42 89.76 90.41 505,066
11/19/2013 91.6 91.98 90.73 91.2 456,502
11/18/2013 92.7 93 91.8 91.97 452,707
11/15/2013 91.84 92.74 91.4 92.7 619,894
11/14/2013 91.68 92.64 91.56 92.12 432,370
11/13/2013 90.5 91.4 89.94 91.39 553,815
11/12/2013 91.46 91.74 89.87 90.89 763,764
11/11/2013 91.55 92.01 90.86 91.86 525,099
11/08/2013 91.09 91.59 89.54 91.3 621,615
11/07/2013 93.04 93.34 91.34 91.43 807,440
11/06/2013 93.92 94.32 92.85 92.92 632,493
11/05/2013 94.86 95.22 93.68 93.74 580,848
11/04/2013 95.76 96.14 94.71 95.34 524,726
11/01/2013 95.04 95.7975 94.38 95.67 669,854
10/31/2013 95.35 95.52 94.14 94.57 862,523
10/30/2013 95.79 95.79 94.52 95.24 943,260
10/29/2013 96.07 96.32 95.06 95.35 2,701,882
10/28/2013 98.14 98.25 96.58 98.15 641,208
10/25/2013 97.16 98.18 96.535 98.09 459,545
10/24/2013 95.48 97.11 94.6 96.6 664,020
10/23/2013 94.81 95.44 94.06 95.33 614,090
10/22/2013 94.25 95.45 92.86 95.02 493,841
10/21/2013 94.5 94.68 93.71 94.12 494,485
10/18/2013 94.53 94.99 93.78 94.71 596,493
10/17/2013 93 94.79 92.76 94.67 501,998
10/16/2013 92.79 93.698 90.65 93.42 625,889
10/15/2013 91.52 92.96 91.42 92.33 655,192
10/14/2013 91.77 92.4 91.31 92.01 653,713
10/11/2013 89.62 92.27 89.07 92.27 796,367
10/10/2013 89.02 90.04 88.69 89.99 641,482
10/09/2013 87.95 88.83 87.73 88.08 622,430
10/08/2013 88.6 88.74 87.49 87.63 605,044
10/07/2013 88.15 88.81 87.71 88.5 518,511
10/04/2013 88.4 89.45 88.08 88.84 439,571
10/03/2013 89.65 89.98 87.97 88.39 828,490
10/02/2013 89.6 90.19 88.78 90.13 820,581
10/01/2013 88.95 91.508 88.63 90.2 1,346,178
09/30/2013 87.92 89.02 87.92 88.84 607,237
09/27/2013 88.22 88.87 87.93 88.59 334,891
09/26/2013 88.59 89.09 88.01 88.84 528,842
09/25/2013 88.95 89.405 87.91 88.69 932,545
09/24/2013 90.63 90.79 88.78 88.95 703,646
09/23/2013 91.22 91.92 90.4 90.43 695,664
09/20/2013 93.1 93.48 91.32 91.32 885,645
09/19/2013 93.59 94.74 92.69 92.83 751,885
09/18/2013 90.73 93.44 89.89 93.22 683,245
09/17/2013 90.95 91.85 89.91 90.45 468,980
09/16/2013 91.48 92.42 90.27 90.82 601,195
09/13/2013 89.43 90.26 88.95 90.21 521,741
09/12/2013 90.81 91.2 88.98 89.22 611,609
09/11/2013 89.67 90.82 89.53 90.82 515,847
09/10/2013 89.41 90.35 88.78 89.92 739,235
09/09/2013 87.32 89.35 86.28 89.29 531,656
09/06/2013 86.26 87.11 85.51 86.81 608,255
09/05/2013 86.2 86.8 85.36 85.58 357,259
09/04/2013 86.07 86.7 85.4 86.34 531,718
09/03/2013 88.09 88.09 84.89 86.01 1,077,021
08/30/2013 87.78 88.16 86.81 87.19 692,888
08/29/2013 87.19 87.62 86.665 87.58 467,068
08/28/2013 87.77 87.81 86.9 87.38 457,946
08/27/2013 86.84 87.99 86.65 87.6 696,186
08/26/2013 87.95 88.21 87.3 87.77 502,227
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?