SL Green Realty Corp Common Stockのデータ

SL Green Realty Corp Common Stockの基本情報

名前 SL Green Realty Corp Common Stock
ティッカー SLG
国 United States
上場年 1997.0
セクター Consumer Services

SL Green Realty Corp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 65.65 62.59 65.65 62.59 1679000.0 62.59
2021-02-12 65.62 64.12 64.24 64.99 1129600.0 64.99
2021-02-11 66.07 64.06 65.68 64.64 1061200.0 64.64
2021-02-10 66.35 64.3 64.75 65.62 993200.0 65.62
2021-02-09 65.15 63.75 64.83 64.65 776800.0 64.65
2021-02-08 64.92 63.03 64.0 64.46 776300.0 64.46
2021-02-05 64.05 62.49 63.76 63.75 796200.0 63.75
2021-02-04 65.13 62.9 63.85 63.1 1315800.0 63.1
2021-02-03 64.75 62.7 63.72 63.67 1268000.0 63.67
2021-02-02 66.07 63.33 66.05 64.12 1485900.0 64.12
2021-02-01 68.11 64.5 68.0 65.91 1336000.0 65.91
2021-01-29 69.47 66.28 66.76 67.48 1528100.0 67.48
2021-01-28 71.49 66.31 66.45 67.45 2766400.0 67.45
2021-01-27 67.97 65.07 65.07 66.5 2634400.0 66.2
2021-01-26 65.94 63.71 63.71 65.43 1089600.0 65.13
2021-01-25 64.62 61.14 62.29 63.23 1678600.0 62.94
2021-01-22 63.1 61.93 62.36 62.85 1055300.0 62.56
2021-01-21 63.68 61.94 63.49 63.02 1140700.0 62.73
2021-01-20 64.81 61.87 62.83 63.93 1622900.0 63.64
2021-01-19 64.54 62.8 63.96 62.94 1204300.0 62.65
2021-01-15 64.3 62.7 63.61 64.02 1528600.0 63.72
2021-01-14 65.77 63.59 64.69 63.93 1628000.0 63.64
2021-01-13 64.21 62.42 62.42 63.98 1119200.0 63.68
2021-01-12 62.78 61.2 61.75 62.42 827000.0 62.14
2021-01-11 62.08 60.48 60.68 61.52 1197900.0 61.24
2021-01-08 62.51 60.66 61.26 62.04 1668400.0 61.76
2021-01-07 61.56 59.84 61.36 61.28 1947400.0 61.0
2021-01-06 61.08 58.29 59.08 60.96 1705600.0 60.68
2021-01-05 60.25 58.01 59.09 58.17 1333300.0 57.9
2021-01-04 62.55 58.29 61.79 58.99 1904600.0 58.72
2020-12-31 61.49 58.88 59.46 61.36 983500.0 61.08
2020-12-30 61.04 59.43 59.43 59.77 774600.0 59.5
2020-12-29 61.78 59.06 60.41 59.42 1250800.0 59.15
2020-12-28 60.22 58.26 58.47 60.07 1718100.0 59.8
2020-12-24 59.08 57.84 58.78 58.43 502500.0 58.17
2020-12-23 59.05 57.81 58.25 58.4 972900.0 58.14
2020-12-22 58.18 57.21 57.88 57.62 1579200.0 57.36
2020-12-21 58.64 57.06 58.25 57.43 2114400.0 57.16
2020-12-18 61.99 59.5 61.83 59.85 2228800.0 59.57
2020-12-17 62.71 60.88 62.23 61.97 1037700.0 61.68
2020-12-16 63.85 61.64 62.82 61.72 1108500.0 61.44
2020-12-15 63.05 59.53 60.63 62.67 2589900.0 62.38
2020-12-14 63.42 59.78 62.58 60.09 1572700.0 59.82
2020-12-11 64.3 61.92 63.19 62.87 1105100.0 60.54
2020-12-10 64.7 62.63 62.66 63.8 1100600.0 61.43
2020-12-09 64.46 62.77 63.86 63.89 1150900.0 61.52
2020-12-08 65.35 63.38 63.96 63.54 1426000.0 61.18
2020-12-07 67.55 63.87 66.73 64.29 1272700.0 61.9
2020-12-04 68.28 65.22 68.04 65.81 1258400.0 63.36
2020-12-03 64.56 61.91 62.1 64.05 1009200.0 61.67
2020-12-02 62.09 59.25 60.15 61.74 858200.0 59.45
2020-12-01 62.35 59.69 60.9 60.33 1060800.0 58.09
2020-11-30 62.84 59.43 62.0 59.63 1802100.0 57.41
2020-11-27 63.1 61.28 62.61 62.36 464800.0 60.04
2020-11-25 63.84 61.8 63.53 62.49 1301600.0 59.88
2020-11-24 67.49 63.47 64.16 63.93 2350300.0 61.26
2020-11-23 63.24 60.24 61.35 62.46 2043400.0 59.85
2020-11-20 60.75 59.08 59.36 60.59 1199800.0 58.05
2020-11-19 60.92 58.22 59.01 59.68 882700.0 57.18
2020-11-18 62.99 58.91 62.34 58.93 1053700.0 56.46
2020-11-17 62.97 57.01 57.86 62.06 2286500.0 59.46
2020-11-16 61.59 56.88 60.85 58.39 1946700.0 55.95
2020-11-13 57.15 54.36 54.59 56.45 1776300.0 54.08
2020-11-12 57.24 53.16 55.6 53.69 2017500.0 51.44
2020-11-11 58.59 55.65 58.44 57.31 2046600.0 54.91
2020-11-10 64.19 56.77 61.27 58.84 4119700.0 56.37
2020-11-09 63.03 54.17 55.06 61.79 8185900.0 59.21
2020-11-06 47.62 44.22 46.81 45.13 1608200.0 43.24
2020-11-05 47.89 46.53 46.69 46.75 969400.0 44.79
2020-11-04 48.58 46.26 48.14 46.37 1905300.0 44.43
2020-11-03 49.82 46.86 47.54 49.26 1584200.0 47.2
2020-11-02 46.69 43.8 44.86 46.65 1267400.0 44.7
2020-10-30 44.28 42.22 42.82 44.09 1579000.0 42.24
2020-10-29 44.35 42.1 42.75 42.89 2420500.0 41.1
2020-10-28 43.96 41.68 43.65 43.26 2736600.0 41.16
2020-10-27 47.6 44.64 46.99 44.76 2071800.0 42.58
2020-10-26 48.26 46.14 48.26 47.24 1387400.0 44.95
2020-10-23 48.99 47.51 48.37 48.81 751700.0 46.43
2020-10-22 48.88 46.68 48.43 48.12 1257700.0 45.78
2020-10-21 47.99 46.64 47.52 47.46 1273600.0 45.15
2020-10-20 48.76 47.53 47.68 47.86 1051800.0 45.53
2020-10-19 49.15 46.9 48.83 46.97 1243100.0 44.69
2020-10-16 49.21 47.58 48.55 48.71 833700.0 46.35
2020-10-15 49.38 47.58 47.88 48.75 1023500.0 46.39
2020-10-14 49.69 48.24 48.77 48.67 912700.0 46.31
2020-10-13 52.2 48.98 51.56 49.01 1230500.0 46.63
2020-10-12 52.87 51.56 52.87 52.2 977700.0 49.67
2020-10-09 55.02 52.47 55.02 52.98 1064500.0 50.4
2020-10-08 54.79 52.3 52.36 54.57 1139000.0 51.92
2020-10-07 53.14 51.25 51.66 52.25 1158300.0 49.71
2020-10-06 53.32 50.66 51.33 51.41 1723800.0 48.91
2020-10-05 51.96 49.62 51.6 50.72 1015200.0 48.26
2020-10-02 51.03 46.87 46.87 50.83 1587700.0 48.36
2020-10-01 49.04 46.99 47.84 48.7 1227300.0 46.34
2020-09-30 49.16 47.14 48.5 47.75 1195000.0 45.44
2020-09-29 49.4 46.93 49.21 47.92 1043000.0 45.59
2020-09-28 50.46 48.74 49.15 49.71 906100.0 47.01
2020-09-25 47.86 45.5 45.59 47.81 1121600.0 45.21
2020-09-24 47.26 43.94 45.02 46.07 1268000.0 43.56
2020-09-23 47.71 45.09 46.7 45.14 1269900.0 42.68
2020-09-22 49.45 46.98 48.0 46.99 1776600.0 44.44
2020-09-21 49.69 47.62 49.35 47.8 1599600.0 45.2
2020-09-18 52.67 50.62 51.86 50.9 3402900.0 48.13
2020-09-17 53.11 51.05 52.01 52.49 1416100.0 49.64
2020-09-16 53.73 50.53 51.64 52.77 1663300.0 49.9
2020-09-15 52.73 48.78 48.78 51.39 1998200.0 48.6
2020-09-14 49.3 46.42 46.78 48.99 1563600.0 46.33
2020-09-11 46.5 44.67 46.34 46.09 2202900.0 43.58
2020-09-10 48.95 46.26 48.66 46.4 1782900.0 43.87
2020-09-09 49.06 47.87 48.81 48.74 1572200.0 46.09
2020-09-08 50.79 48.15 49.94 48.46 1625600.0 45.82
2020-09-04 51.23 49.4 50.42 50.66 903400.0 47.9
2020-09-03 52.18 49.22 50.12 49.67 1483000.0 46.97
2020-09-02 50.0 47.92 48.56 49.93 1034600.0 47.21
2020-09-01 49.13 46.91 47.58 48.59 1037800.0 45.95
2020-08-31 50.36 47.99 50.31 48.16 1364100.0 45.54
2020-08-28 51.24 49.51 50.3 50.37 650400.0 47.63
2020-08-27 50.47 49.05 49.05 49.97 989300.0 46.96
2020-08-26 51.04 48.41 50.98 48.53 869400.0 45.61
2020-08-25 52.32 50.23 51.59 50.99 810800.0 47.92
2020-08-24 51.94 48.38 48.54 51.33 1384900.0 48.24
2020-08-21 49.37 47.94 48.77 48.58 891600.0 45.66
2020-08-20 49.11 46.7 47.0 48.64 1093700.0 45.72
2020-08-19 48.64 47.17 48.4 47.28 1049900.0 44.44
2020-08-18 48.78 47.25 48.3 48.32 874000.0 45.42
2020-08-17 48.97 47.32 48.46 48.28 1496300.0 45.38
2020-08-14 50.32 48.71 49.28 48.8 1454000.0 45.86
2020-08-13 51.75 49.34 51.5 49.51 1253400.0 46.53
2020-08-12 53.04 50.76 52.61 51.98 879300.0 48.85
2020-08-11 55.09 51.69 53.56 52.03 1126800.0 48.9
2020-08-10 52.76 50.27 50.46 52.56 1144600.0 49.4
2020-08-07 50.09 47.66 48.18 50.07 1016100.0 47.06
2020-08-06 49.49 47.89 48.27 48.73 778800.0 45.8
2020-08-05 49.89 48.3 49.68 48.59 909200.0 45.67
2020-08-04 49.54 47.22 47.22 49.08 1724500.0 46.13
2020-08-03 47.65 46.16 47.65 47.28 1091600.0 44.44
2020-07-31 48.69 46.95 48.69 47.89 1523900.0 45.01
2020-07-30 48.87 47.02 48.68 48.72 1090700.0 45.79
2020-07-29 50.35 47.39 50.02 50.16 1239200.0 46.87
2020-07-28 50.26 47.81 48.44 49.66 990900.0 46.4
2020-07-27 48.51 46.06 47.37 48.27 1330500.0 45.1
2020-07-24 49.62 47.53 49.13 47.83 1036300.0 44.69
2020-07-23 52.66 48.07 50.98 49.33 2129600.0 46.09
2020-07-22 51.61 48.61 49.07 51.26 1157300.0 47.89
2020-07-21 49.6 48.06 48.06 49.36 1279600.0 46.12
2020-07-20 49.88 47.4 49.63 47.68 1289700.0 44.55
2020-07-17 51.08 49.63 50.18 50.31 611200.0 47.01
2020-07-16 51.18 49.85 50.4 50.13 891500.0 46.84
2020-07-15 51.96 50.21 51.2 51.12 1065000.0 47.77
2020-07-14 51.44 49.5 50.22 50.03 677100.0 46.75
2020-07-13 51.59 49.0 50.2 50.33 948400.0 47.02
2020-07-10 49.79 47.12 47.14 49.55 1212100.0 46.29
2020-07-09 49.93 46.96 49.84 47.34 1308100.0 44.23
2020-07-08 51.11 49.16 49.7 50.21 1759700.0 46.91
2020-07-07 51.61 49.68 50.82 49.69 1467200.0 46.43
2020-07-06 53.51 50.51 53.12 52.12 1476400.0 48.7
2020-07-02 52.57 50.49 51.42 51.41 1614900.0 48.03
2020-07-01 52.39 49.95 51.06 49.99 1238800.0 46.71
2020-06-30 51.95 50.28 51.26 50.76 1309600.0 47.43
2020-06-29 51.62 47.96 48.63 51.58 1533700.0 48.19
2020-06-26 51.43 47.89 51.23 48.16 2210100.0 44.71
2020-06-25 51.86 49.67 50.33 51.56 1394600.0 47.87
2020-06-24 53.1 49.51 52.27 51.31 2089200.0 47.64
2020-06-23 55.19 52.52 54.22 53.21 1804300.0 49.41
2020-06-22 54.91 51.81 52.98 53.66 2215300.0 49.82
2020-06-19 56.46 52.83 56.15 53.42 4259500.0 49.6
2020-06-18 55.16 51.45 51.88 55.13 2434400.0 51.18
2020-06-17 55.53 53.15 55.53 53.18 1356800.0 49.38
2020-06-16 56.84 53.98 56.61 55.38 1451700.0 51.41
2020-06-15 53.72 49.71 50.53 53.01 1804500.0 49.21
2020-06-12 54.9 50.08 54.5 53.76 1848600.0 49.91
2020-06-11 52.26 46.59 49.92 50.47 2247400.0 46.86
2020-06-10 58.5 54.79 58.04 54.83 2021900.0 50.91
2020-06-09 62.79 58.63 61.79 59.05 2976100.0 54.83
2020-06-08 65.27 59.38 59.7 65.01 3095600.0 60.35
2020-06-05 60.54 56.35 57.64 56.68 2892500.0 52.63
2020-06-04 54.17 50.76 52.54 53.32 1491700.0 49.5
2020-06-03 54.23 49.37 49.37 52.68 2649200.0 48.91
2020-06-02 49.61 46.56 46.56 48.74 3023700.0 45.26
2020-06-01 46.04 42.9 43.26 45.39 1590800.0 42.14
2020-05-29 44.83 42.99 44.46 43.38 6602200.0 40.27
2020-05-28 46.47 43.59 46.27 45.22 2451400.0 41.99
2020-05-27 46.46 43.45 44.55 45.36 2522900.0 41.83
2020-05-26 42.73 40.35 40.83 42.48 2493600.0 39.18
2020-05-22 38.89 36.89 38.72 37.93 2005800.0 34.98
2020-05-21 39.96 38.31 39.3 38.54 2379700.0 35.54
2020-05-20 40.94 38.92 40.89 39.2 1724100.0 36.15
2020-05-19 42.34 39.59 41.72 39.79 1925200.0 36.7
2020-05-18 45.43 41.99 41.99 42.21 2597000.0 38.93
2020-05-15 40.25 37.9 40.01 39.1 3762000.0 36.06
2020-05-14 41.2 36.21 38.29 40.57 3188800.0 37.41
2020-05-13 42.66 38.63 42.66 39.34 3750900.0 36.28
2020-05-12 47.27 42.87 46.74 43.37 1963800.0 39.99
2020-05-11 48.92 46.62 48.92 46.63 1156000.0 43.01
2020-05-08 51.1 48.65 49.21 49.96 786500.0 46.07
2020-05-07 49.6 46.99 46.99 48.14 1106400.0 44.39
2020-05-06 49.51 46.24 48.92 46.34 756300.0 42.74
2020-05-05 52.43 48.78 50.49 48.89 1370300.0 45.09
2020-05-04 49.51 48.15 49.12 48.96 962100.0 45.15
2020-05-01 52.63 50.19 52.62 50.54 1182000.0 46.6
2020-04-30 55.8 53.1 54.98 54.63 1157600.0 50.38
2020-04-29 57.96 53.81 54.51 56.16 2246600.0 51.79
2020-04-28 52.22 49.81 50.74 51.77 1693500.0 47.46
2020-04-27 49.43 45.53 46.24 48.92 1593300.0 44.85
2020-04-24 46.98 44.11 46.92 46.06 2117700.0 42.22
2020-04-23 49.13 45.31 45.81 47.08 2861800.0 43.16
2020-04-22 47.5 45.29 47.5 46.02 2352200.0 42.2
2020-04-21 48.32 45.65 47.38 46.2 1840300.0 42.36
2020-04-20 51.64 48.43 51.44 48.95 1161200.0 44.88
2020-04-17 53.64 51.72 52.52 52.79 1219400.0 48.4
2020-04-16 52.72 50.45 52.72 50.81 1671100.0 46.59
2020-04-15 52.87 49.82 52.02 52.79 1115400.0 48.4
2020-04-14 56.94 53.61 54.94 54.17 1389000.0 49.66
2020-04-13 55.61 52.29 55.52 54.18 1258100.0 49.67
2020-04-09 58.03 51.4 51.61 55.79 2465300.0 51.15
2020-04-08 50.83 46.69 47.98 50.18 1889800.0 46.0
2020-04-07 49.71 46.36 47.33 47.56 2330600.0 43.6
2020-04-06 46.21 41.68 42.11 44.44 1732900.0 40.74
2020-04-03 41.74 38.93 40.76 39.79 1295100.0 36.48
2020-04-02 42.11 39.54 40.05 41.15 2392200.0 37.73
2020-04-01 42.0 38.62 41.26 40.92 1805300.0 37.51
2020-03-31 47.71 42.98 47.16 44.39 1828100.0 40.69
2020-03-30 49.42 45.44 48.93 47.46 1096900.0 43.51
2020-03-27 51.58 46.19 48.22 48.97 1133800.0 44.62
2020-03-26 50.95 46.44 50.04 50.15 1666100.0 45.7
2020-03-25 52.69 44.1 44.69 49.37 1946500.0 44.98
2020-03-24 49.02 42.65 45.48 48.54 1867900.0 44.22
2020-03-23 47.19 40.48 47.19 42.37 1670100.0 38.6
2020-03-20 57.36 46.75 52.12 47.21 1892700.0 43.01
2020-03-19 54.62 47.74 50.98 51.47 1250700.0 46.9
2020-03-18 58.06 49.5 55.66 51.19 1703300.0 46.64
2020-03-17 61.69 53.27 55.62 60.47 1522900.0 55.1
2020-03-16 63.85 53.94 61.5 54.19 1319800.0 49.37
2020-03-13 68.13 62.83 65.44 67.89 1472300.0 61.85
2020-03-12 67.98 60.04 64.8 61.79 1359100.0 56.3
2020-03-11 75.26 69.29 74.97 70.02 1538100.0 63.8
2020-03-10 77.79 73.23 77.58 77.18 1772100.0 70.32
2020-03-09 80.95 75.44 78.54 75.59 1887800.0 68.87
2020-03-06 83.79 80.55 82.25 82.99 1044600.0 75.61
2020-03-05 86.68 83.37 85.42 85.19 1012100.0 77.62
2020-03-04 87.63 84.23 84.34 87.13 1078900.0 79.38
2020-03-03 85.82 82.43 83.77 83.12 1201400.0 75.73
2020-03-02 84.12 79.38 81.27 83.8 1001500.0 76.35
2020-02-28 82.02 78.09 81.18 80.78 1501800.0 73.6
2020-02-27 86.89 82.84 86.27 82.84 1233100.0 75.48
2020-02-26 89.12 87.43 88.91 87.57 1043500.0 79.79
2020-02-25 93.72 88.38 93.72 88.47 1164800.0 80.6
2020-02-24 95.18 92.69 94.85 93.65 798900.0 85.32
2020-02-21 97.29 95.86 96.75 96.17 880200.0 87.62
2020-02-20 97.49 96.42 96.7 96.97 402400.0 88.35
2020-02-19 98.8 96.53 98.7 96.74 699900.0 88.14
2020-02-18 98.65 96.78 97.94 98.63 737700.0 89.86