SL Green Realty Corp. (0KZ6.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:01PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 50.68 | 50.68 | 49.50 | 49.69 | 49.69 | 26 |
| 30 Apr 2024 | 50.67 | 51.57 | 49.98 | 50.66 | 50.66 | 767 |
| 29 Apr 2024 | 51.26 | 52.11 | 50.45 | 51.87 | 51.87 | 2,775 |
| 29 Apr 2024 | 0.25 Dividend | |||||
| 26 Apr 2024 | 50.78 | 51.64 | 50.53 | 50.80 | 50.55 | 548 |
| 25 Apr 2024 | 50.38 | 50.39 | 49.83 | 50.14 | 49.89 | 278 |
| 24 Apr 2024 | 52.29 | 52.79 | 51.72 | 52.30 | 52.04 | 6,231 |
| 23 Apr 2024 | 50.37 | 52.63 | 50.37 | 52.63 | 52.37 | 678 |
| 22 Apr 2024 | 49.98 | 50.11 | 49.64 | 50.11 | 49.87 | 318 |
| 19 Apr 2024 | 49.15 | 49.83 | 48.35 | 49.42 | 49.18 | 1,568 |
| 18 Apr 2024 | 52.14 | 52.25 | 48.68 | 49.24 | 49.00 | 1,068 |
| 17 Apr 2024 | 48.79 | 50.66 | 48.58 | 50.30 | 50.05 | 480 |
| 16 Apr 2024 | 48.90 | 49.21 | 47.35 | 48.17 | 47.93 | 672 |
| 15 Apr 2024 | 51.50 | 51.68 | 49.51 | 49.51 | 49.27 | 154 |
| 12 Apr 2024 | 52.57 | 52.77 | 50.98 | 51.42 | 51.17 | 109 |
| 11 Apr 2024 | 51.91 | 53.28 | 51.40 | 53.25 | 52.99 | 214 |
| 10 Apr 2024 | 51.69 | 52.28 | 50.91 | 51.48 | 51.23 | 458 |
| 09 Apr 2024 | 54.10 | 54.68 | 53.47 | 54.47 | 54.20 | 1,548 |
| 08 Apr 2024 | 52.70 | 53.26 | 52.11 | 53.26 | 53.00 | 991 |
| 05 Apr 2024 | 50.55 | 51.99 | 48.69 | 51.99 | 51.73 | 39 |
| 04 Apr 2024 | 52.81 | 53.07 | 51.50 | 51.50 | 51.25 | 629 |
| 03 Apr 2024 | 50.93 | 52.08 | 50.93 | 52.08 | 51.83 | 366 |
| 02 Apr 2024 | 52.00 | 52.09 | 50.83 | 50.83 | 50.57 | 343 |
| 28 Mar 2024 | 55.14 | 55.76 | 54.24 | 54.98 | 54.71 | 419 |
| 27 Mar 2024 | 51.70 | 53.60 | 51.54 | 53.24 | 52.98 | 379 |
| 27 Mar 2024 | 0.25 Dividend | |||||
| 26 Mar 2024 | 53.20 | 53.20 | 51.25 | 51.32 | 50.82 | 675 |
| 25 Mar 2024 | 52.94 | 54.11 | 52.94 | 53.35 | 52.83 | 209 |
| 22 Mar 2024 | 54.90 | 54.93 | 52.92 | 53.30 | 52.78 | 567 |
| 21 Mar 2024 | 53.75 | 55.47 | 53.24 | 54.84 | 54.31 | 2,748 |
| 20 Mar 2024 | 51.17 | 52.79 | 50.79 | 52.46 | 51.95 | 753 |
| 19 Mar 2024 | 50.77 | 51.65 | 50.20 | 51.65 | 51.15 | 547 |
| 18 Mar 2024 | 51.09 | 51.09 | 50.55 | 50.55 | 50.06 | 4,777 |
| 15 Mar 2024 | 49.43 | 50.52 | 49.27 | 50.16 | 49.67 | 2,278 |
| 14 Mar 2024 | 50.07 | 50.61 | 48.45 | 49.00 | 48.53 | 3,271 |
| 13 Mar 2024 | 51.13 | 52.49 | 50.95 | 51.39 | 50.89 | 2,757 |
| 12 Mar 2024 | 50.24 | 51.39 | 49.66 | 50.97 | 50.47 | 1,021 |
| 11 Mar 2024 | 51.32 | 51.42 | 50.24 | 50.66 | 50.17 | 401 |
| 08 Mar 2024 | 52.00 | 52.31 | 51.31 | 51.48 | 50.98 | 507 |
| 07 Mar 2024 | 51.30 | 51.95 | 49.91 | 50.43 | 49.94 | 1,623 |
| 06 Mar 2024 | 50.00 | 50.88 | 49.74 | 50.62 | 50.13 | 1,008 |
| 05 Mar 2024 | 47.08 | 49.62 | 47.08 | 49.62 | 49.14 | 377 |
| 04 Mar 2024 | 48.11 | 48.98 | 47.49 | 48.17 | 47.70 | 146 |
| 01 Mar 2024 | 48.05 | 49.07 | 47.01 | 48.69 | 48.21 | 1,870 |
| 29 Feb 2024 | 47.30 | 49.50 | 46.84 | 49.19 | 48.71 | 2,411 |
| 28 Feb 2024 | 46.33 | 46.97 | 46.05 | 46.96 | 46.50 | 61 |
| 28 Feb 2024 | 0.25 Dividend | |||||
| 27 Feb 2024 | 47.78 | 47.78 | 46.98 | 47.18 | 46.47 | 1,084 |
| 26 Feb 2024 | 46.23 | 47.06 | 45.92 | 46.42 | 45.72 | 1,477 |
| 23 Feb 2024 | 46.65 | 46.76 | 46.01 | 46.58 | 45.88 | 669 |
| 22 Feb 2024 | 46.40 | 47.75 | 46.40 | 47.31 | 46.60 | 765 |
| 21 Feb 2024 | 45.63 | 46.50 | 45.63 | 46.48 | 45.78 | 393 |
| 20 Feb 2024 | 45.68 | 46.23 | 45.24 | 45.79 | 45.10 | 132 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 44.82 | 46.62 | 44.31 | 46.62 | 45.92 | 280 |
| 15 Feb 2024 | 44.60 | 45.12 | 44.16 | 45.12 | 44.44 | 458 |
| 14 Feb 2024 | 43.89 | 44.30 | 43.02 | 43.52 | 42.87 | 274 |
| 13 Feb 2024 | 42.91 | 43.79 | 42.24 | 43.64 | 42.98 | 858 |
| 12 Feb 2024 | 45.22 | 46.33 | 45.06 | 46.09 | 45.40 | 701 |
| 09 Feb 2024 | 43.19 | 46.76 | 43.19 | 44.57 | 43.90 | 870 |
| 08 Feb 2024 | 42.75 | 45.03 | 42.20 | 45.03 | 44.35 | 758 |
| 07 Feb 2024 | 42.82 | 43.10 | 42.00 | 42.23 | 41.59 | 566 |
| 06 Feb 2024 | 43.51 | 43.92 | 42.07 | 42.54 | 41.90 | 903 |
| 05 Feb 2024 | 44.10 | 44.35 | 42.99 | 43.64 | 42.98 | 219 |
| 02 Feb 2024 | 44.29 | 44.93 | 44.04 | 44.73 | 44.06 | 619 |
| 01 Feb 2024 | 45.05 | 45.05 | 42.86 | 44.41 | 43.75 | 545 |
| 31 Jan 2024 | 46.35 | 47.02 | 44.83 | 47.02 | 46.31 | 387 |
| 30 Jan 2024 | 46.84 | 47.48 | 46.75 | 46.75 | 46.05 | 337 |
| 30 Jan 2024 | 0.25 Dividend | |||||
| 29 Jan 2024 | 46.01 | 48.26 | 46.01 | 47.46 | 46.50 | 862 |
| 26 Jan 2024 | 47.28 | 48.25 | 46.79 | 47.44 | 46.48 | 809 |
| 25 Jan 2024 | 47.37 | 47.82 | 46.05 | 47.70 | 46.74 | 1,312 |
| 24 Jan 2024 | 46.39 | 46.96 | 45.59 | 45.59 | 44.67 | 243 |
| 23 Jan 2024 | 47.61 | 47.76 | 45.31 | 45.57 | 44.65 | 1,302 |
| 22 Jan 2024 | 45.57 | 46.47 | 45.27 | 46.02 | 45.09 | 574 |
| 19 Jan 2024 | 42.50 | 44.57 | 42.25 | 44.54 | 43.64 | 2,229 |
| 18 Jan 2024 | 43.28 | 43.52 | 41.82 | 42.06 | 41.21 | 370 |
| 17 Jan 2024 | 43.47 | 43.78 | 42.18 | 42.18 | 41.33 | 2,356 |
| 16 Jan 2024 | 44.26 | 44.82 | 43.40 | 44.39 | 43.49 | 681 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 45.70 | 46.54 | 45.06 | 45.42 | 44.50 | 463 |
| 11 Jan 2024 | 45.25 | 45.91 | 44.16 | 44.95 | 44.04 | 728 |
| 10 Jan 2024 | 45.70 | 47.25 | 45.18 | 46.69 | 45.75 | 2,270 |
| 09 Jan 2024 | 44.29 | 45.71 | 44.29 | 45.71 | 44.78 | 713 |
| 08 Jan 2024 | 44.12 | 45.69 | 44.12 | 45.69 | 44.77 | 21 |
| 05 Jan 2024 | 43.60 | 44.88 | 43.60 | 44.85 | 43.94 | 165 |
| 04 Jan 2024 | 44.10 | 44.10 | 43.87 | 44.10 | 43.21 | 15 |
| 03 Jan 2024 | 43.95 | 44.86 | 43.00 | 44.24 | 43.34 | 838 |
| 02 Jan 2024 | 45.56 | 46.57 | 44.86 | 46.55 | 45.61 | 752 |
| 29 Dec 2023 | 46.44 | 46.53 | 45.53 | 45.72 | 44.80 | 208 |
| 28 Dec 2023 | 46.15 | 47.26 | 46.07 | 46.65 | 45.71 | 141 |
| 28 Dec 2023 | 0.25 Dividend | |||||
| 27 Dec 2023 | 46.67 | 46.85 | 46.67 | 46.85 | 45.66 | 180 |
| 22 Dec 2023 | 47.32 | 47.93 | 45.55 | 45.79 | 44.63 | 346 |
| 21 Dec 2023 | 47.25 | 47.25 | 46.27 | 46.28 | 45.10 | 163 |
| 20 Dec 2023 | 46.24 | 48.22 | 45.69 | 47.19 | 45.99 | 4,169 |
| 19 Dec 2023 | 46.46 | 46.56 | 46.11 | 46.30 | 45.12 | 816 |
| 18 Dec 2023 | 47.13 | 47.13 | 45.82 | 46.08 | 44.91 | 716 |
| 15 Dec 2023 | 47.64 | 47.99 | 46.14 | 46.28 | 45.10 | 3,917 |
| 14 Dec 2023 | 48.15 | 50.03 | 46.29 | 47.41 | 46.20 | 5,871 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.