SL Green Realty Corporation Historical Stock Prices

SLG 
$119.21
*  
0.08
0.07%
Get SLG Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading SLG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SLG Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 25-MAY-2014 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  119.33  120.46  118.65  119.21 713,348
05/22/2015 119.29 120.46 118.65 119.21 713,568
05/21/2015 120.73 121.14 118.85 119.29 681,972
05/20/2015 120.39 121.37 120 120.61 968,815
05/19/2015 121.7 121.81 120.2 120.37 903,789
05/18/2015 122.87 123.69 121.75 121.87 915,939
05/15/2015 122.72 124.68 122.72 123.72 1,006,091
05/14/2015 121.01 122.87 120.73 122.79 448,966
05/13/2015 122.03 122.9 119.84 120.27 574,438
05/12/2015 120.29 122.18 119.56 121.53 487,039
05/11/2015 122.47 123.59 120.67 121.13 455,997
05/08/2015 122.51 124.955 122.39 123.01 528,961
05/07/2015 119.51 121.73 118.99 121.16 547,016
05/06/2015 120 120.65 118.56 119.33 600,537
05/05/2015 123.08 123.67 119.82 120.19 667,159
05/04/2015 123.17 124.35 123.14 123.65 529,107
05/01/2015 122.78 124.31 122.525 122.72 671,334
04/30/2015 123.61 124.078 121.58 122.36 799,000
04/29/2015 126.77 127.54 123.76 124.06 645,860
04/28/2015 128.5 128.5 127.16 127.75 503,861
04/27/2015 129.24 130.24 128.56 129.15 581,773
04/24/2015 127.33 129.18 126.73 128.82 829,256
04/23/2015 128.51 129.44 126.13 127.35 794,391
04/22/2015 128.09 129.48 127.62 128.51 828,374
04/21/2015 127.43 128.68 127.43 128.12 555,708
04/20/2015 126.75 127.78 126.398 127.03 560,307
04/17/2015 127.55 127.81 125.6 126.68 549,858
04/16/2015 126.5 128.21 126.23 127.74 321,619
04/15/2015 128.39 129.89 126.78 126.87 517,524
04/14/2015 127.7 129.08 127.7 128.32 492,503
04/13/2015 127.37 128.27 127.37 127.54 492,355
04/10/2015 128.2 128.94 127.3 127.85 378,646
04/09/2015 129.72 130.02 127 127.1 587,707
04/08/2015 129.45 130.45 129.45 130.01 470,175
04/07/2015 131.4 131.57 129.43 129.48 617,453
04/06/2015 130.33 131.99 129.49 131.64 563,967
04/02/2015 127.72 130.09 127.72 129.88 514,622
04/01/2015 128.65 128.73 127 127.95 594,149
03/31/2015 129.16 129.94 128.15 128.38 897,696
03/30/2015 128.25 129.76 127.52 129.55 601,833
03/27/2015 127.85 128.55 127.18 127.74 576,442
03/26/2015 129.03 129.14 126.86 128.28 858,898
03/25/2015 131.83 132.1 128.71 129.28 693,739
03/24/2015 133.1 134.02 131.24 131.63 1,039,896
03/23/2015 133.18 135.09 132.87 133.42 1,072,966
03/20/2015 130.87 135.81 130.86 134 16,474,370
03/19/2015 130.13 131.52 129.84 130.42 1,285,589
03/18/2015 128.76 130.81 127.05 130.6 996,171
03/17/2015 128.05 129.32 127.45 129.14 1,081,336
03/16/2015 128.3 129.39 127.6901 128.39 1,444,652
03/13/2015 127.4 127.68 126.29 127.42 580,509
03/12/2015 124.95 127.4 124.77 127.35 689,371
03/11/2015 124.61 124.8299 123.73 124 663,254
03/10/2015 124.82 125.66 123.85 124.23 1,200,400
03/09/2015 124.48 125.34 123.85 125.17 630,416
03/06/2015 126.53 126.53 123.11 123.54 668,956
03/05/2015 127.85 129.36 127.36 127.91 384,784
03/04/2015 127.69 128.55 126.74 127.36 376,987
03/03/2015 127.64 128.66 126.94 128.11 326,404
03/02/2015 127.21 129.1 126.77 127.89 405,927
02/27/2015 126.07 127.01 124.82 126.93 630,514
02/26/2015 127.32 127.32 125.5 125.76 425,140
02/25/2015 126.79 128.7 126.53 127.12 390,801
02/24/2015 129.48 129.48 125.81 126.88 721,240
02/23/2015 129.23 129.95 127.74 129.75 536,561
02/20/2015 126.74 128.85 126.38 128.64 477,682
02/19/2015 129.36 129.72 126.88 127.17 406,727
02/18/2015 128.66 130.19 127.7 129.93 510,451
02/17/2015 128.27 130.22 127.87 128.41 400,827
02/13/2015 129.34 129.88 127.925 128.59 376,738
02/12/2015 126.8 129.5 126.28 129.24 499,736
02/11/2015 127.67 128.115 126 127.46 391,542
02/10/2015 127.16 127.66 126.02 127.41 508,769
02/09/2015 127.28 128.55 126.55 126.59 775,804
02/06/2015 128.98 128.99 126.86 127.58 1,506,280
02/05/2015 127.43 129.42 127.225 129.38 438,525
02/04/2015 126.95 127.98 126.16 127.39 357,109
02/03/2015 125.22 127.62 124.79 127.61 554,465
02/02/2015 126.33 126.88 123.55 126.24 763,381
01/30/2015 128.29 128.86 125.98 126 926,092
01/29/2015 130.28 130.77 127.89 129.61 733,434
01/28/2015 130.57 131.64 129.56 130.02 866,107
01/27/2015 129.78 130.75 129.57 130.31 461,071
01/26/2015 128.54 130.56 128.0101 130.56 524,629
01/23/2015 127.86 128.934 127.4227 128.51 530,684
01/22/2015 128 129 126.9 128.64 1,021,068
01/21/2015 127.75 128.17 126.97 127.72 569,771
01/20/2015 128.04 128.5099 127.33 127.75 1,043,916
01/16/2015 128.08 128.4 127.27 128 711,520
01/15/2015 128.29 128.71 127.49 128.31 605,453
01/14/2015 126.77 128.45 125.89 128.17 576,452
01/13/2015 128.23 128.55 126.5 127.42 574,875
01/12/2015 126.18 128.06 124.94 127.72 796,808
01/09/2015 124.77 125.77 124.04 125.2 322,791
01/08/2015 124.34 125.78 124.17 124.95 587,300
01/07/2015 123.48 124.51 122.15 124.34 600,705
01/06/2015 121.98 123.5 121.88 122.92 664,652
01/05/2015 120.93 122.5 120.38 121.98 611,536
01/02/2015 119.75 121.43 119.535 121.32 384,627
12/31/2014 122.18 122.7 118.97 119.02 554,439
12/30/2014 121.4 122.57 121.123 121.49 455,021
12/29/2014 122.13 123.21 121.52 121.57 532,275
12/26/2014 121.46 122.45 121.46 122.04 372,786
12/24/2014 121.37 122.65 120.88 120.98 365,027
12/23/2014 123.1 123.38 121.81 121.93 559,129
12/22/2014 121.75 122.76 121.15 122.67 653,107
12/19/2014 122.86 123.245 120.97 121.78 1,555,638
12/18/2014 123 123.6 122.3 123.1 811,375
12/17/2014 118.88 122.28 118.37 122.26 903,756
12/16/2014 119 120.13 118.15 118.72 835,052
12/15/2014 120.94 121.1 118.44 119.06 536,822
12/12/2014 121.63 122.85 120.31 120.39 582,648
12/11/2014 122.9 123.894 122.12 122.22 438,798
12/10/2014 122.29 123.16 121.43 122.48 885,586
12/09/2014 120.19 122.41 119.71 122.28 657,686
12/08/2014 119.53 120.52 118.62 120.45 912,776
12/05/2014 118.43 119.56 117.4611 119.53 771,710
12/04/2014 118.73 119.35 117.72 119.13 739,881
12/03/2014 118.1 118.84 117.59 118.78 716,435
12/02/2014 116.12 118.34 115.806 118.27 825,490
12/01/2014 116.16 117.13 115.46 116.35 759,019
11/28/2014 116.08 117.17 115.51 116.14 356,033
11/26/2014 114.85 115.97 114.37 115.87 458,182
11/25/2014 114.7 115.11 113.99 114.43 650,270
11/24/2014 114.78 115.15 114.24 114.65 540,917
11/21/2014 114.73 115.23 114.19 114.37 671,822
11/20/2014 114.08 114.45 113.57 114.25 593,125
11/19/2014 113.95 114.7 113.46 114.22 574,221
11/18/2014 113.48 114.62 113.17 114.33 591,337
11/17/2014 113.19 113.81 112.69 113.21 511,306
11/14/2014 113.82 114.07 112.82 113.14 467,529
11/13/2014 112.55 113.66 112.11 113.65 466,544
11/12/2014 113.77 114.03 112.02 112.17 701,116
11/11/2014 115.1 115.35 113.75 114.13 408,830
11/10/2014 114.08 115.59 113.94 115.41 915,310
11/07/2014 115 115.522 113.94 114.06 663,652
11/06/2014 116.62 116.645 114.82 115 880,646
11/05/2014 117.15 117.42 116.11 116.8 998,201
11/04/2014 116.54 116.96 115.75 116.8 692,782
11/03/2014 115.68 116.65 115.3 116.5 1,287,401
10/31/2014 115.65 115.99 114.72 115.7 999,848
10/30/2014 112.89 115 112.6401 114.94 793,317
10/29/2014 113.06 113.52 112.28 113.24 1,194,597
10/28/2014 112.94 113.415 112.42 113.37 843,016
10/27/2014 112.19 112.84 111.76 112.73 743,585
10/24/2014 112.54 113.0825 111.65 112.17 674,629
10/23/2014 111.29 112.74 110.65 112.73 1,050,081
10/22/2014 110.88 111.9 110.45 110.6 768,701
10/21/2014 107.93 110.96 107.93 110.88 724,907
10/20/2014 108.23 109.86 108.19 109.79 715,432
10/17/2014 108.92 108.92 107.08 108.25 873,180
10/16/2014 105.94 108.01 105.535 107.67 1,129,359
10/15/2014 107.53 109.27 106.295 106.7 2,305,696
10/14/2014 105.95 108.565 105.77 108.2 1,061,880
10/13/2014 106.02 107.08 105.56 105.77 829,246
10/10/2014 104.39 106.26 104.37 105.31 807,126
10/09/2014 103.89 105.08 103.42 104.08 870,706
10/08/2014 101.57 104.37 101.46 104.26 889,684
10/07/2014 102.03 102.83 101.14 101.23 426,712
10/06/2014 102.38 103.1 101.68 102.51 586,903
10/03/2014 102.17 102.7 101.27 102.12 578,648
10/02/2014 100.95 101.78 99.89 101.57 1,342,937
10/01/2014 101.11 101.8 100.57 101.32 1,182,131
09/30/2014 102.54 102.75 101.18 101.32 765,333
09/29/2014 102.28 102.58 101.29 102.49 501,762
09/26/2014 101 102.93 100.72 102.63 779,869
09/25/2014 102.18 102.75 100.9 101.34 838,322
09/24/2014 102.75 103.39 101.94 102.2 1,019,775
09/23/2014 103.52 104.19 102.8 102.83 642,407
09/22/2014 104.8 105.08 103.56 103.6 587,683
09/19/2014 104.72 105.75 104.72 105.25 1,351,161
09/18/2014 105.16 105.69 104.77 105.31 1,045,848
09/17/2014 104.47 105.98 104.39 105.14 771,389
09/16/2014 103.32 104.7 103 103.99 890,365
09/15/2014 104.04 104.51 103.22 103.45 540,204
09/12/2014 107.57 107.86 103.97 103.98 926,249
09/11/2014 107.51 108.67 107.46 108.25 537,659
09/10/2014 108.96 108.99 107.73 107.8 457,935
09/09/2014 109.48 109.54 108.98 109.23 584,717
09/08/2014 108.67 109.493 108.46 109.29 546,466
09/05/2014 108.77 109.39 108.55 108.88 960,061
09/04/2014 108.99 109.54 108.55 108.62 431,197
09/03/2014 109.83 110.15 108.92 109.07 568,347
09/02/2014 109.24 109.8 109.08 109.23 662,852
08/29/2014 109.7 109.88 109.02 109.35 1,304,765
08/28/2014 109.52 110.01 109.12 109.22 294,845
08/27/2014 109.78 110.34 109.125 109.6 436,914
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?