STOCKS TRADE LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

SL Green Realty Corp. (SLG)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

51.31

-0.25

(-0.48%)

As of 11:08AM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	51.20	51.74	50.53	51.31	51.31	92,235
Apr 29, 2024	51.19	52.25	50.88	51.56	51.56	698,700
Apr 29, 2024	0.25 Dividend
Apr 26, 2024	51.12	51.77	50.21	50.61	50.36	996,400
Apr 25, 2024	50.20	51.22	49.71	50.88	50.63	1,161,100
Apr 24, 2024	52.23	52.98	51.46	52.16	51.90	1,017,400
Apr 23, 2024	50.19	52.88	50.12	52.41	52.15	874,300
Apr 22, 2024	49.49	50.82	48.94	50.78	50.53	1,300,700
Apr 19, 2024	48.23	49.97	48.22	49.58	49.34	1,564,300
Apr 18, 2024	50.83	52.87	48.12	48.52	48.28	2,191,400
Apr 17, 2024	48.79	50.71	48.68	49.67	49.42	2,352,100
Apr 16, 2024	48.93	49.01	47.22	48.32	48.08	1,481,200
Apr 15, 2024	51.34	51.89	49.08	49.68	49.43	1,140,100
Apr 12, 2024	52.64	52.86	50.85	51.19	50.94	864,100
Apr 11, 2024	51.68	53.61	51.26	52.83	52.57	1,134,000
Apr 10, 2024	51.82	52.36	50.38	51.28	51.03	1,778,200
Apr 09, 2024	54.29	55.04	53.32	55.03	54.76	876,100
Apr 08, 2024	52.56	54.07	52.18	53.87	53.60	683,000
Apr 05, 2024	50.55	52.04	50.38	51.73	51.47	888,800
Apr 04, 2024	52.46	53.22	50.70	51.16	50.91	1,243,700
Apr 03, 2024	50.93	52.32	50.59	51.73	51.47	818,000
Apr 02, 2024	52.09	52.09	50.65	51.41	51.16	889,600
Apr 01, 2024	55.36	55.36	52.80	52.93	52.67	978,300
Mar 28, 2024	54.33	55.75	54.27	55.13	54.86	1,671,000
Mar 27, 2024	51.63	53.82	51.40	53.74	53.47	1,291,400
Mar 27, 2024	0.25 Dividend
Mar 26, 2024	52.90	52.99	50.66	50.68	50.18	1,193,800
Mar 25, 2024	52.94	54.22	52.56	52.57	52.05	911,600
Mar 22, 2024	54.78	54.97	52.77	52.94	52.42	982,300
Mar 21, 2024	53.72	55.57	53.54	54.77	54.23	1,794,400
Mar 20, 2024	51.25	53.11	50.89	52.96	52.44	1,101,600
Mar 19, 2024	50.61	51.75	50.04	51.58	51.07	1,137,200
Mar 18, 2024	50.87	51.60	50.26	51.04	50.54	1,078,000
Mar 15, 2024	49.27	50.72	49.23	50.52	50.02	1,957,100
Mar 14, 2024	50.12	50.61	48.37	49.36	48.87	1,460,100
Mar 13, 2024	51.13	52.50	50.85	51.15	50.65	869,800
Mar 12, 2024	50.24	51.48	49.93	51.28	50.77	957,600
Mar 11, 2024	51.45	52.19	50.17	50.36	49.86	891,900
Mar 08, 2024	51.92	52.42	51.13	51.76	51.25	1,465,000
Mar 07, 2024	51.20	52.10	49.85	50.61	50.11	1,237,100
Mar 06, 2024	50.16	50.91	49.70	50.55	50.05	1,872,900
Mar 05, 2024	47.43	49.85	47.30	49.55	49.06	1,385,600
Mar 04, 2024	47.94	48.95	47.29	48.28	47.80	789,900
Mar 01, 2024	48.26	49.16	46.90	48.49	48.01	1,105,000
Feb 29, 2024	47.27	49.54	46.83	48.48	48.00	2,078,400
Feb 28, 2024	46.29	47.43	45.96	45.99	45.54	602,000
Feb 28, 2024	0.25 Dividend
Feb 27, 2024	47.57	47.87	46.73	46.97	46.26	969,800
Feb 26, 2024	46.28	47.09	45.94	46.91	46.20	940,800
Feb 23, 2024	46.65	46.95	45.87	46.59	45.89	863,300
Feb 22, 2024	46.40	47.88	46.16	46.76	46.05	1,100,000
Feb 21, 2024	45.62	46.77	45.25	46.33	45.63	891,200
Feb 20, 2024	45.62	46.38	45.33	46.14	45.44	999,000
Feb 16, 2024	44.48	47.33	43.99	46.92	46.21	1,199,700
Feb 15, 2024	43.92	45.79	43.69	45.78	45.09	1,463,000
Feb 14, 2024	44.02	44.16	42.91	43.24	42.59	1,035,400
Feb 13, 2024	42.91	43.86	42.10	43.22	42.57	2,346,800
Feb 12, 2024	44.88	46.40	44.88	45.53	44.84	1,332,300
Feb 09, 2024	44.73	45.42	44.07	44.51	43.84	700,000
Feb 08, 2024	42.75	45.04	42.43	44.75	44.07	1,123,900
Feb 07, 2024	43.13	43.13	41.88	42.75	42.10	1,063,100
Feb 06, 2024	43.55	43.99	42.02	42.77	42.12	1,561,500
Feb 05, 2024	44.45	44.49	42.94	43.71	43.05	1,361,100
Feb 02, 2024	44.80	45.66	43.87	45.40	44.71	2,024,400
Feb 01, 2024	45.00	46.30	42.82	46.14	45.44	3,552,600
Jan 31, 2024	46.50	47.19	44.70	44.95	44.27	2,151,000
Jan 30, 2024	47.12	47.60	46.52	47.01	46.30	960,500
Jan 30, 2024	0.25 Dividend
Jan 29, 2024	47.07	48.26	46.94	47.93	46.96	1,008,500
Jan 26, 2024	47.25	48.28	46.70	47.25	46.29	969,500
Jan 25, 2024	46.30	47.90	45.84	46.97	46.02	1,944,700
Jan 24, 2024	46.80	46.96	45.12	45.61	44.69	1,190,800
Jan 23, 2024	47.50	47.94	45.23	45.70	44.77	1,172,200
Jan 22, 2024	45.57	46.72	45.28	46.61	45.67	1,413,900
Jan 19, 2024	42.69	45.21	42.03	45.01	44.10	1,525,400
Jan 18, 2024	43.28	43.77	41.81	42.45	41.59	1,369,200
Jan 17, 2024	43.18	43.93	42.05	43.00	42.13	1,623,900
Jan 16, 2024	44.57	44.95	43.34	44.59	43.69	1,663,400
Jan 12, 2024	46.06	46.55	45.00	45.39	44.47	1,006,700
Jan 11, 2024	45.10	46.00	44.06	44.93	44.02	1,734,300
Jan 10, 2024	45.34	47.27	45.34	46.20	45.26	1,331,800
Jan 09, 2024	44.72	45.82	44.20	45.52	44.60	914,800
Jan 08, 2024	44.18	46.03	43.91	45.72	44.79	1,176,500
Jan 05, 2024	43.83	45.28	43.22	44.28	43.38	1,734,200
Jan 04, 2024	43.87	45.37	43.21	44.39	43.49	1,182,500
Jan 03, 2024	44.80	44.82	42.94	44.03	43.14	1,739,000
Jan 02, 2024	45.03	46.70	44.84	45.92	44.99	1,215,400
Dec 29, 2023	46.44	46.61	45.13	45.17	44.26	1,121,500
Dec 28, 2023	46.15	47.27	46.09	46.91	45.96	789,300
Dec 28, 2023	0.25 Dividend
Dec 27, 2023	47.55	47.60	46.38	46.68	45.49	1,022,200
Dec 26, 2023	46.28	48.16	45.87	47.77	46.55	997,100
Dec 22, 2023	47.18	47.96	45.47	46.01	44.84	1,034,900
Dec 21, 2023	47.21	47.23	45.75	46.46	45.28	1,213,200
Dec 20, 2023	46.24	48.30	45.67	45.99	44.82	1,989,200
Dec 19, 2023	46.45	46.59	45.79	45.82	44.65	1,254,700
Dec 18, 2023	46.79	47.13	45.54	45.76	44.59	1,666,700
Dec 15, 2023	47.90	48.15	45.97	46.89	45.69	2,433,300
Dec 14, 2023	47.47	50.11	46.31	48.00	46.78	3,810,100
Dec 13, 2023	41.14	45.77	40.30	45.46	44.30	2,829,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.85-137.77(-0.63%)

S&P 5005,090.94-25.23(-0.49%)

DOW38,154.87-231.22(-0.60%)

CAD/USD0.7277-0.0044(-0.60%)

CRUDE OIL81.55-1.08(-1.31%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS TRADE LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

SL Green Realty Corp. (SLG)

S&P/TSX
21,873.85
-137.77(-0.63%)

S&P 500
5,090.94
-25.23(-0.49%)

DOW
38,154.87
-231.22(-0.60%)

CAD/USD
0.7277
-0.0044(-0.60%)

CRUDE OIL
81.55
-1.08(-1.31%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)