SL Green Realty Corp. (0KZ6.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:06PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 52.14 | 52.25 | 48.68 | 50.61 | 50.61 | 780 |
| 17 Apr 2024 | 48.79 | 50.66 | 48.58 | 50.30 | 50.30 | 480 |
| 16 Apr 2024 | 48.90 | 49.21 | 47.35 | 48.17 | 48.17 | 672 |
| 15 Apr 2024 | 51.50 | 51.68 | 49.51 | 49.51 | 49.51 | 154 |
| 12 Apr 2024 | 52.57 | 52.77 | 50.98 | 51.42 | 51.42 | 109 |
| 11 Apr 2024 | 51.91 | 53.28 | 51.40 | 53.25 | 53.25 | 214 |
| 10 Apr 2024 | 51.69 | 52.28 | 50.91 | 51.48 | 51.48 | 458 |
| 09 Apr 2024 | 54.10 | 54.68 | 53.47 | 54.47 | 54.47 | 1,548 |
| 08 Apr 2024 | 52.70 | 53.26 | 52.11 | 53.26 | 53.26 | 991 |
| 05 Apr 2024 | 50.55 | 51.99 | 48.69 | 51.99 | 51.99 | 39 |
| 04 Apr 2024 | 52.81 | 53.07 | 51.50 | 51.50 | 51.50 | 629 |
| 03 Apr 2024 | 50.93 | 52.08 | 50.93 | 52.08 | 52.08 | 366 |
| 02 Apr 2024 | 52.00 | 52.09 | 50.83 | 50.83 | 50.83 | 343 |
| 28 Mar 2024 | 55.14 | 55.76 | 54.24 | 54.98 | 54.98 | 419 |
| 27 Mar 2024 | 51.70 | 53.60 | 51.54 | 53.24 | 53.24 | 379 |
| 27 Mar 2024 | 0.25 Dividend | |||||
| 26 Mar 2024 | 53.20 | 53.20 | 51.25 | 51.32 | 51.07 | 675 |
| 25 Mar 2024 | 52.94 | 54.11 | 52.94 | 53.35 | 53.09 | 209 |
| 22 Mar 2024 | 54.90 | 54.93 | 52.92 | 53.30 | 53.04 | 567 |
| 21 Mar 2024 | 53.75 | 55.47 | 53.24 | 54.84 | 54.57 | 2,748 |
| 20 Mar 2024 | 51.17 | 52.79 | 50.79 | 52.46 | 52.20 | 753 |
| 19 Mar 2024 | 50.77 | 51.65 | 50.20 | 51.65 | 51.40 | 547 |
| 18 Mar 2024 | 51.09 | 51.09 | 50.55 | 50.55 | 50.30 | 4,777 |
| 15 Mar 2024 | 49.43 | 50.52 | 49.27 | 50.16 | 49.92 | 2,278 |
| 14 Mar 2024 | 50.07 | 50.61 | 48.45 | 49.00 | 48.77 | 3,271 |
| 13 Mar 2024 | 51.13 | 52.49 | 50.95 | 51.39 | 51.14 | 2,757 |
| 12 Mar 2024 | 50.24 | 51.39 | 49.66 | 50.97 | 50.72 | 1,021 |
| 11 Mar 2024 | 51.32 | 51.42 | 50.24 | 50.66 | 50.41 | 401 |
| 08 Mar 2024 | 52.00 | 52.31 | 51.31 | 51.48 | 51.23 | 507 |
| 07 Mar 2024 | 51.30 | 51.95 | 49.91 | 50.43 | 50.18 | 1,623 |
| 06 Mar 2024 | 50.00 | 50.88 | 49.74 | 50.62 | 50.37 | 1,008 |
| 05 Mar 2024 | 47.08 | 49.62 | 47.08 | 49.62 | 49.38 | 377 |
| 04 Mar 2024 | 48.11 | 48.98 | 47.49 | 48.17 | 47.94 | 146 |
| 01 Mar 2024 | 48.05 | 49.07 | 47.01 | 48.69 | 48.45 | 1,870 |
| 29 Feb 2024 | 47.30 | 49.50 | 46.84 | 49.19 | 48.95 | 2,411 |
| 28 Feb 2024 | 46.33 | 46.97 | 46.05 | 46.96 | 46.73 | 61 |
| 28 Feb 2024 | 0.25 Dividend | |||||
| 27 Feb 2024 | 47.78 | 47.78 | 46.98 | 47.18 | 46.70 | 1,084 |
| 26 Feb 2024 | 46.23 | 47.06 | 45.92 | 46.42 | 45.95 | 1,477 |
| 23 Feb 2024 | 46.65 | 46.76 | 46.01 | 46.58 | 46.10 | 669 |
| 22 Feb 2024 | 46.40 | 47.75 | 46.40 | 47.31 | 46.84 | 765 |
| 21 Feb 2024 | 45.63 | 46.50 | 45.63 | 46.48 | 46.01 | 393 |
| 20 Feb 2024 | 45.68 | 46.23 | 45.24 | 45.79 | 45.33 | 132 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 44.82 | 46.62 | 44.31 | 46.62 | 46.15 | 280 |
| 15 Feb 2024 | 44.60 | 45.12 | 44.16 | 45.12 | 44.66 | 458 |
| 14 Feb 2024 | 43.89 | 44.30 | 43.02 | 43.52 | 43.08 | 274 |
| 13 Feb 2024 | 42.91 | 43.79 | 42.24 | 43.64 | 43.20 | 858 |
| 12 Feb 2024 | 45.22 | 46.33 | 45.06 | 46.09 | 45.62 | 701 |
| 09 Feb 2024 | 43.19 | 46.76 | 43.19 | 44.57 | 44.12 | 870 |
| 08 Feb 2024 | 42.75 | 45.03 | 42.20 | 45.03 | 44.57 | 758 |
| 07 Feb 2024 | 42.82 | 43.10 | 42.00 | 42.23 | 41.80 | 566 |
| 06 Feb 2024 | 43.51 | 43.92 | 42.07 | 42.54 | 42.11 | 903 |
| 05 Feb 2024 | 44.10 | 44.35 | 42.99 | 43.64 | 43.20 | 219 |
| 02 Feb 2024 | 44.29 | 44.93 | 44.04 | 44.73 | 44.28 | 619 |
| 01 Feb 2024 | 45.05 | 45.05 | 42.86 | 44.41 | 43.96 | 545 |
| 31 Jan 2024 | 46.35 | 47.02 | 44.83 | 47.02 | 46.54 | 387 |
| 30 Jan 2024 | 46.84 | 47.48 | 46.75 | 46.75 | 46.28 | 337 |
| 30 Jan 2024 | 0.25 Dividend | |||||
| 29 Jan 2024 | 46.01 | 48.26 | 46.01 | 47.46 | 46.73 | 862 |
| 26 Jan 2024 | 47.28 | 48.25 | 46.79 | 47.44 | 46.71 | 809 |
| 25 Jan 2024 | 47.37 | 47.82 | 46.05 | 47.70 | 46.97 | 1,312 |
| 24 Jan 2024 | 46.39 | 46.96 | 45.59 | 45.59 | 44.89 | 243 |
| 23 Jan 2024 | 47.61 | 47.76 | 45.31 | 45.57 | 44.87 | 1,302 |
| 22 Jan 2024 | 45.57 | 46.47 | 45.27 | 46.02 | 45.31 | 574 |
| 19 Jan 2024 | 42.50 | 44.57 | 42.25 | 44.54 | 43.86 | 2,229 |
| 18 Jan 2024 | 43.28 | 43.52 | 41.82 | 42.06 | 41.41 | 370 |
| 17 Jan 2024 | 43.47 | 43.78 | 42.18 | 42.18 | 41.53 | 2,356 |
| 16 Jan 2024 | 44.26 | 44.82 | 43.40 | 44.39 | 43.71 | 681 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 45.70 | 46.54 | 45.06 | 45.42 | 44.72 | 463 |
| 11 Jan 2024 | 45.25 | 45.91 | 44.16 | 44.95 | 44.26 | 728 |
| 10 Jan 2024 | 45.70 | 47.25 | 45.18 | 46.69 | 45.97 | 2,270 |
| 09 Jan 2024 | 44.29 | 45.71 | 44.29 | 45.71 | 45.01 | 713 |
| 08 Jan 2024 | 44.12 | 45.69 | 44.12 | 45.69 | 44.99 | 21 |
| 05 Jan 2024 | 43.60 | 44.88 | 43.60 | 44.85 | 44.16 | 165 |
| 04 Jan 2024 | 44.10 | 44.10 | 43.87 | 44.10 | 43.43 | 15 |
| 03 Jan 2024 | 43.95 | 44.86 | 43.00 | 44.24 | 43.56 | 838 |
| 02 Jan 2024 | 45.56 | 46.57 | 44.86 | 46.55 | 45.84 | 752 |
| 29 Dec 2023 | 46.44 | 46.53 | 45.53 | 45.72 | 45.02 | 208 |
| 28 Dec 2023 | 46.15 | 47.26 | 46.07 | 46.65 | 45.93 | 141 |
| 28 Dec 2023 | 0.25 Dividend | |||||
| 27 Dec 2023 | 46.67 | 46.85 | 46.67 | 46.85 | 45.88 | 180 |
| 22 Dec 2023 | 47.32 | 47.93 | 45.55 | 45.79 | 44.85 | 346 |
| 21 Dec 2023 | 47.25 | 47.25 | 46.27 | 46.28 | 45.33 | 163 |
| 20 Dec 2023 | 46.24 | 48.22 | 45.69 | 47.19 | 46.22 | 4,169 |
| 19 Dec 2023 | 46.46 | 46.56 | 46.11 | 46.30 | 45.35 | 816 |
| 18 Dec 2023 | 47.13 | 47.13 | 45.82 | 46.08 | 45.13 | 716 |
| 15 Dec 2023 | 47.64 | 47.99 | 46.14 | 46.28 | 45.33 | 3,917 |
| 14 Dec 2023 | 48.15 | 50.03 | 46.29 | 47.41 | 46.43 | 5,871 |
| 13 Dec 2023 | 41.14 | 41.46 | 40.97 | 41.00 | 40.15 | 1,395 |
| 12 Dec 2023 | 42.28 | 42.28 | 40.39 | 41.05 | 40.20 | 501 |
| 11 Dec 2023 | 41.98 | 42.58 | 41.55 | 42.36 | 41.49 | 598 |
| 08 Dec 2023 | 42.00 | 42.53 | 41.57 | 42.25 | 41.38 | 978 |
| 07 Dec 2023 | 41.00 | 42.34 | 41.00 | 42.34 | 41.47 | 909 |
| 06 Dec 2023 | 41.53 | 43.54 | 41.44 | 41.95 | 41.09 | 5,662 |
| 05 Dec 2023 | 41.80 | 41.95 | 39.79 | 39.91 | 39.09 | 1,316 |
| 04 Dec 2023 | 40.65 | 43.25 | 40.53 | 41.78 | 40.92 | 2,867 |
| 01 Dec 2023 | 36.54 | 40.98 | 36.12 | 40.27 | 39.44 | 3,871 |
| 30 Nov 2023 | 37.11 | 37.71 | 36.94 | 37.06 | 36.30 | 643 |
| *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.