SL Green Realty Corp. (SLG)
NYSE: SLG · Real-Time Price · USD
42.59
-1.10 (-2.52%)
At close: Dec 5, 2025, 4:00 PM EST
42.50
-0.09 (-0.21%)
After-hours: Dec 5, 2025, 7:56 PM EST
SL Green Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.81 | 43.94 | 40.26 | 42.59 | 42.59 | -2.52% | 5,221,510 |
| Dec 4, 2025 | 45.40 | 45.53 | 43.68 | 43.69 | 43.69 | -3.98% | 1,422,475 |
| Dec 3, 2025 | 46.98 | 47.67 | 45.06 | 45.50 | 45.50 | -3.23% | 1,476,670 |
| Dec 2, 2025 | 47.21 | 47.56 | 46.73 | 47.02 | 47.02 | 0.36% | 939,000 |
| Dec 1, 2025 | 46.39 | 48.17 | 46.15 | 46.85 | 46.85 | -0.59% | 1,458,981 |
| Nov 28, 2025 | 47.07 | 47.35 | 46.69 | 47.13 | 47.13 | -0.28% | 434,544 |
| Nov 26, 2025 | 46.69 | 47.81 | 46.54 | 47.26 | 47.00 | 1.03% | 1,106,146 |
| Nov 25, 2025 | 44.97 | 47.81 | 44.97 | 46.78 | 46.53 | 4.30% | 1,323,695 |
| Nov 24, 2025 | 44.38 | 45.51 | 44.38 | 44.85 | 44.61 | 2.09% | 1,242,190 |
| Nov 21, 2025 | 43.30 | 44.38 | 42.92 | 43.93 | 43.69 | 2.26% | 1,057,449 |
| Nov 20, 2025 | 44.33 | 44.98 | 42.93 | 42.96 | 42.73 | -2.19% | 1,292,530 |
| Nov 19, 2025 | 44.79 | 45.34 | 43.72 | 43.92 | 43.68 | -1.41% | 1,527,928 |
| Nov 18, 2025 | 44.60 | 45.28 | 43.75 | 44.55 | 44.31 | -0.27% | 1,713,722 |
| Nov 17, 2025 | 47.83 | 47.89 | 44.48 | 44.67 | 44.43 | -6.88% | 1,674,423 |
| Nov 14, 2025 | 48.19 | 48.58 | 47.58 | 47.97 | 47.71 | -0.85% | 973,017 |
| Nov 13, 2025 | 49.60 | 50.03 | 48.22 | 48.38 | 48.12 | -2.91% | 1,013,228 |
| Nov 12, 2025 | 50.57 | 51.25 | 49.74 | 49.83 | 49.56 | -1.93% | 840,711 |
| Nov 11, 2025 | 50.47 | 51.16 | 50.09 | 50.81 | 50.53 | 0.79% | 578,463 |
| Nov 10, 2025 | 52.38 | 52.43 | 50.38 | 50.41 | 50.14 | -3.47% | 800,839 |
| Nov 7, 2025 | 50.17 | 52.36 | 50.15 | 52.22 | 51.94 | 3.88% | 1,072,390 |
| Nov 6, 2025 | 50.99 | 51.53 | 49.94 | 50.27 | 50.00 | -1.14% | 1,092,267 |
| Nov 5, 2025 | 50.07 | 51.75 | 49.20 | 50.85 | 50.57 | 1.21% | 2,073,518 |
| Nov 4, 2025 | 50.00 | 50.98 | 49.50 | 50.24 | 49.97 | -0.34% | 1,540,825 |
| Nov 3, 2025 | 50.41 | 51.41 | 49.62 | 50.41 | 50.14 | -1.83% | 1,184,704 |
| Oct 31, 2025 | 51.14 | 51.50 | 50.49 | 51.35 | 51.07 | -0.12% | 1,062,840 |
| Oct 30, 2025 | 51.12 | 52.26 | 50.92 | 51.41 | 50.87 | -0.31% | 1,079,802 |
| Oct 29, 2025 | 52.38 | 52.98 | 51.01 | 51.57 | 51.03 | -3.05% | 1,456,142 |
| Oct 28, 2025 | 52.40 | 53.69 | 51.95 | 53.19 | 52.64 | 0.89% | 970,852 |
| Oct 27, 2025 | 51.87 | 52.84 | 51.54 | 52.72 | 52.17 | 1.66% | 1,003,980 |
| Oct 24, 2025 | 52.23 | 52.29 | 50.94 | 51.86 | 51.32 | 0.21% | 1,321,051 |
| Oct 23, 2025 | 53.07 | 53.15 | 51.14 | 51.75 | 51.21 | -2.51% | 1,190,325 |
| Oct 22, 2025 | 52.83 | 53.71 | 52.60 | 53.08 | 52.53 | 0.91% | 1,260,572 |
| Oct 21, 2025 | 51.81 | 53.44 | 51.74 | 52.60 | 52.05 | 1.72% | 1,325,111 |
| Oct 20, 2025 | 52.85 | 53.00 | 50.90 | 51.71 | 51.17 | -1.67% | 1,783,804 |
| Oct 17, 2025 | 53.50 | 53.93 | 51.87 | 52.59 | 52.04 | -2.30% | 2,270,242 |
| Oct 16, 2025 | 57.54 | 57.88 | 53.53 | 53.83 | 53.27 | -5.79% | 2,627,590 |
| Oct 15, 2025 | 56.19 | 58.01 | 55.95 | 57.14 | 56.54 | 1.98% | 1,366,738 |
| Oct 14, 2025 | 55.14 | 56.37 | 54.56 | 56.03 | 55.45 | 1.01% | 1,198,815 |
| Oct 13, 2025 | 56.25 | 56.27 | 55.25 | 55.47 | 54.89 | 0.54% | 768,157 |
| Oct 10, 2025 | 57.18 | 57.18 | 55.14 | 55.17 | 54.59 | -2.97% | 978,963 |
| Oct 9, 2025 | 57.88 | 58.16 | 56.44 | 56.86 | 56.27 | -2.03% | 820,222 |
| Oct 8, 2025 | 59.20 | 59.71 | 58.01 | 58.04 | 57.43 | -1.74% | 781,339 |
| Oct 7, 2025 | 59.17 | 59.60 | 58.90 | 59.07 | 58.45 | 0.19% | 677,958 |
| Oct 6, 2025 | 59.68 | 59.72 | 58.75 | 58.96 | 58.35 | -0.62% | 493,542 |
| Oct 3, 2025 | 60.82 | 60.82 | 59.20 | 59.33 | 58.71 | -1.84% | 527,961 |
| Oct 2, 2025 | 60.53 | 60.62 | 59.76 | 60.44 | 59.81 | -0.13% | 397,172 |
| Oct 1, 2025 | 60.01 | 60.93 | 59.55 | 60.52 | 59.89 | 1.19% | 513,697 |
| Sep 30, 2025 | 59.89 | 60.01 | 58.63 | 59.81 | 59.19 | -0.20% | 668,441 |
| Sep 29, 2025 | 59.69 | 60.38 | 59.02 | 59.93 | 59.05 | 0.94% | 688,841 |
| Sep 26, 2025 | 59.63 | 59.98 | 58.86 | 59.37 | 58.50 | -0.55% | 746,857 |
| Sep 25, 2025 | 60.41 | 60.88 | 59.42 | 59.70 | 58.82 | -2.13% | 744,750 |
| Sep 24, 2025 | 61.35 | 61.80 | 60.69 | 61.00 | 60.10 | -1.07% | 621,411 |
| Sep 23, 2025 | 61.57 | 62.28 | 61.44 | 61.66 | 60.75 | 0.39% | 487,163 |
| Sep 22, 2025 | 61.76 | 62.08 | 60.71 | 61.42 | 60.52 | -0.39% | 630,924 |
| Sep 19, 2025 | 62.64 | 63.03 | 61.16 | 61.66 | 60.75 | -2.17% | 2,142,025 |
| Sep 18, 2025 | 62.05 | 63.58 | 61.90 | 63.03 | 62.10 | 2.12% | 1,080,548 |
| Sep 17, 2025 | 65.25 | 66.29 | 60.62 | 61.72 | 60.81 | -6.01% | 2,622,567 |
| Sep 16, 2025 | 65.04 | 65.84 | 64.57 | 65.67 | 64.71 | 1.12% | 802,415 |
| Sep 15, 2025 | 65.67 | 65.84 | 64.23 | 64.94 | 63.99 | -1.11% | 1,159,099 |
| Sep 12, 2025 | 64.83 | 66.15 | 64.21 | 65.67 | 64.71 | 3.69% | 1,614,323 |
| Sep 11, 2025 | 60.76 | 63.44 | 60.76 | 63.33 | 62.40 | 4.73% | 1,243,755 |
| Sep 10, 2025 | 59.31 | 60.60 | 59.12 | 60.47 | 59.58 | 2.01% | 716,899 |
| Sep 9, 2025 | 60.68 | 60.68 | 59.18 | 59.28 | 58.41 | -2.44% | 882,647 |
| Sep 8, 2025 | 60.00 | 60.95 | 59.57 | 60.76 | 59.87 | -1.98% | 1,040,277 |
| Sep 5, 2025 | 60.71 | 62.20 | 60.67 | 61.99 | 61.08 | 3.52% | 1,175,432 |
| Sep 4, 2025 | 58.73 | 60.67 | 58.73 | 59.88 | 59.00 | 2.15% | 1,046,703 |
| Sep 3, 2025 | 56.44 | 58.91 | 56.44 | 58.62 | 57.76 | 3.81% | 1,254,800 |
| Sep 2, 2025 | 55.62 | 56.47 | 55.57 | 56.47 | 55.64 | -0.74% | 860,050 |
| Aug 29, 2025 | 56.53 | 57.33 | 56.53 | 56.89 | 56.05 | 0.02% | 867,689 |
| Aug 28, 2025 | 56.98 | 56.98 | 56.07 | 56.88 | 55.79 | - | 521,771 |
| Aug 27, 2025 | 55.70 | 57.08 | 55.69 | 56.88 | 55.79 | 2.25% | 860,544 |
| Aug 26, 2025 | 55.96 | 56.46 | 55.16 | 55.63 | 54.57 | -0.94% | 1,035,018 |
| Aug 25, 2025 | 56.75 | 56.90 | 55.93 | 56.16 | 55.08 | -1.13% | 643,293 |
| Aug 22, 2025 | 55.24 | 57.62 | 55.04 | 56.80 | 55.71 | 3.65% | 793,922 |
| Aug 21, 2025 | 54.44 | 55.06 | 54.25 | 54.80 | 53.75 | -0.11% | 650,731 |
| Aug 20, 2025 | 55.44 | 55.55 | 54.35 | 54.86 | 53.81 | -0.81% | 741,077 |
| Aug 19, 2025 | 54.34 | 55.90 | 54.12 | 55.31 | 54.25 | 2.27% | 832,726 |
| Aug 18, 2025 | 54.24 | 54.40 | 53.48 | 54.08 | 53.04 | -0.28% | 909,503 |
| Aug 15, 2025 | 54.61 | 54.85 | 53.52 | 54.23 | 53.19 | -0.44% | 856,122 |
| Aug 14, 2025 | 54.75 | 55.02 | 54.02 | 54.47 | 53.43 | -1.91% | 737,948 |
| Aug 13, 2025 | 54.00 | 55.62 | 53.70 | 55.53 | 54.47 | 3.23% | 607,150 |
| Aug 12, 2025 | 52.61 | 53.86 | 52.38 | 53.79 | 52.76 | 3.36% | 820,371 |
| Aug 11, 2025 | 53.40 | 53.61 | 51.96 | 52.04 | 51.04 | -2.57% | 1,019,607 |
| Aug 8, 2025 | 54.32 | 54.53 | 53.38 | 53.41 | 52.39 | -1.89% | 520,995 |
| Aug 7, 2025 | 55.73 | 55.99 | 54.10 | 54.44 | 53.40 | -1.79% | 877,916 |
| Aug 6, 2025 | 55.43 | 56.11 | 55.18 | 55.43 | 54.37 | -0.07% | 773,160 |
| Aug 5, 2025 | 56.32 | 56.32 | 53.61 | 55.47 | 54.41 | -1.11% | 1,098,008 |
| Aug 4, 2025 | 56.00 | 56.38 | 55.45 | 56.09 | 55.02 | 0.59% | 780,657 |
| Aug 1, 2025 | 57.32 | 57.60 | 55.54 | 55.76 | 54.69 | -2.60% | 1,185,201 |
| Jul 31, 2025 | 56.97 | 57.72 | 56.72 | 57.25 | 56.15 | -0.66% | 856,776 |
| Jul 30, 2025 | 59.39 | 59.39 | 56.85 | 57.63 | 56.27 | -2.73% | 1,404,063 |
| Jul 29, 2025 | 58.71 | 59.46 | 58.53 | 59.25 | 57.86 | 1.28% | 675,571 |
| Jul 28, 2025 | 60.32 | 60.40 | 58.50 | 58.50 | 57.12 | -3.54% | 991,586 |
| Jul 25, 2025 | 60.59 | 60.72 | 59.29 | 60.65 | 59.22 | 2.17% | 710,712 |
| Jul 24, 2025 | 59.74 | 60.04 | 59.29 | 59.36 | 57.96 | -1.48% | 985,776 |
| Jul 23, 2025 | 60.92 | 61.20 | 59.73 | 60.25 | 58.83 | -0.61% | 1,020,810 |
| Jul 22, 2025 | 59.77 | 61.00 | 59.77 | 60.62 | 59.19 | 1.32% | 759,598 |
| Jul 21, 2025 | 60.25 | 60.79 | 59.82 | 59.83 | 58.42 | -0.60% | 785,486 |
| Jul 18, 2025 | 61.67 | 61.67 | 59.99 | 60.19 | 58.77 | -1.81% | 1,475,330 |
| Jul 17, 2025 | 62.74 | 63.58 | 60.10 | 61.30 | 59.86 | -4.08% | 3,332,746 |