SLG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 53.74 | 3.06 | 6.04% | 51.63 | 53.82 | 51.40 | 1,290,868 |
Mar 26 2024 | 50.68 | -1.89 | -3.60% | 52.90 | 52.99 | 50.66 | 1,193,834 |
Mar 25 2024 | 52.57 | -0.37 | -0.70% | 52.94 | 54.22 | 52.57 | 911,564 |
Mar 22 2024 | 52.94 | -1.83 | -3.34% | 54.78 | 54.97 | 52.77 | 982,317 |
Mar 21 2024 | 54.77 | 1.81 | 3.42% | 53.72 | 55.57 | 53.54 | 1,794,604 |
Mar 20 2024 | 52.96 | 1.38 | 2.68% | 51.25 | 53.11 | 50.89 | 1,099,557 |
Mar 19 2024 | 51.58 | 0.54 | 1.06% | 50.61 | 51.745 | 50.035 | 1,137,190 |
Mar 18 2024 | 51.04 | 0.52 | 1.03% | 50.87 | 51.5968 | 50.2604 | 1,077,980 |
Mar 15 2024 | 50.52 | 1.16 | 2.35% | 49.27 | 50.72 | 49.27 | 1,927,695 |
Mar 14 2024 | 49.36 | -1.79 | -3.50% | 50.12 | 50.61 | 48.37 | 1,460,146 |
Mar 13 2024 | 51.15 | -0.13 | -0.25% | 51.13 | 52.50 | 50.85 | 869,834 |
Mar 12 2024 | 51.28 | 0.92 | 1.83% | 50.24 | 51.48 | 49.9311 | 957,642 |
Mar 11 2024 | 50.36 | -1.40 | -2.70% | 51.45 | 52.19 | 50.17 | 891,892 |
Mar 08 2024 | 51.76 | 1.15 | 2.27% | 51.92 | 52.42 | 51.13 | 1,464,579 |
Mar 07 2024 | 50.61 | 0.06 | 0.12% | 51.20 | 52.10 | 49.85 | 1,237,107 |
Mar 06 2024 | 50.55 | 1.00 | 2.02% | 50.06 | 50.91 | 49.70 | 1,872,357 |
Mar 05 2024 | 49.55 | 1.27 | 2.63% | 47.43 | 49.8489 | 47.30 | 1,385,589 |
Mar 04 2024 | 48.28 | -0.21 | -0.43% | 47.94 | 48.9499 | 47.285 | 789,905 |
Mar 01 2024 | 48.49 | 0.01 | 0.02% | 48.26 | 49.155 | 46.90 | 1,104,977 |
Feb 29 2024 | 48.48 | 2.49 | 5.41% | 47.27 | 49.5399 | 46.82 | 2,077,852 |
Feb 28 2024 | 45.99 | -0.98 | -2.09% | 46.29 | 47.43 | 45.955 | 602,023 |
Feb 27 2024 | 46.97 | 0.06 | 0.13% | 47.57 | 47.865 | 46.73 | 969,816 |
Feb 26 2024 | 46.91 | 0.32 | 0.69% | 46.28 | 47.085 | 45.94 | 940,860 |
Feb 23 2024 | 46.59 | -0.17 | -0.36% | 46.65 | 46.95 | 45.87 | 863,277 |
Feb 22 2024 | 46.76 | 0.43 | 0.93% | 46.40 | 47.88 | 46.16 | 1,100,048 |
Feb 21 2024 | 46.33 | 0.19 | 0.41% | 45.62 | 46.77 | 45.25 | 891,240 |
Feb 20 2024 | 46.14 | -0.78 | -1.66% | 45.44 | 46.38 | 45.325 | 998,972 |
Feb 16 2024 | 46.92 | 1.14 | 2.49% | 44.48 | 47.33 | 43.985 | 1,199,694 |
Feb 15 2024 | 45.78 | 2.54 | 5.87% | 43.65 | 45.79 | 43.54 | 1,462,985 |
Feb 14 2024 | 43.24 | 0.02 | 0.05% | 44.02 | 44.16 | 42.91 | 1,035,358 |
Feb 13 2024 | 43.22 | -2.31 | -5.07% | 42.8958 | 43.86 | 42.10 | 2,266,516 |
Feb 12 2024 | 45.53 | 1.02 | 2.29% | 44.88 | 46.40 | 44.88 | 1,332,209 |
Feb 09 2024 | 44.51 | -0.24 | -0.54% | 44.73 | 45.415 | 44.07 | 699,966 |
Feb 08 2024 | 44.75 | 2.00 | 4.68% | 42.75 | 45.04 | 42.43 | 1,123,868 |
Feb 07 2024 | 42.75 | -0.02 | -0.05% | 43.13 | 43.13 | 41.88 | 1,063,133 |
Feb 06 2024 | 42.77 | -0.94 | -2.15% | 43.55 | 43.99 | 42.02 | 1,561,486 |
Feb 05 2024 | 43.71 | -1.69 | -3.72% | 44.45 | 44.49 | 42.94 | 1,361,149 |
Feb 02 2024 | 45.40 | -0.74 | -1.60% | 44.80 | 45.66 | 43.87 | 2,024,429 |
Feb 01 2024 | 46.14 | 1.19 | 2.65% | 45.00 | 46.30 | 42.82 | 3,552,584 |
Jan 31 2024 | 44.95 | -2.06 | -4.38% | 46.50 | 47.19 | 44.7021 | 2,150,962 |
Jan 30 2024 | 47.01 | -0.92 | -1.92% | 47.12 | 47.60 | 46.52 | 960,511 |
Jan 29 2024 | 47.93 | 0.68 | 1.44% | 47.07 | 48.26 | 46.94 | 1,008,523 |
Jan 26 2024 | 47.25 | 0.28 | 0.60% | 47.25 | 48.28 | 46.70 | 969,503 |
Jan 25 2024 | 46.97 | 1.36 | 2.98% | 46.295 | 47.90 | 45.84 | 1,944,747 |
Jan 24 2024 | 45.61 | -0.09 | -0.20% | 46.80 | 46.96 | 45.12 | 1,188,825 |
Jan 23 2024 | 45.70 | -0.91 | -1.95% | 47.50 | 47.94 | 45.23 | 1,172,155 |
Jan 22 2024 | 46.61 | 1.60 | 3.55% | 45.57 | 46.72 | 45.2801 | 1,413,617 |
Jan 19 2024 | 45.01 | 2.56 | 6.03% | 42.69 | 45.21 | 42.03 | 1,525,618 |
Jan 18 2024 | 42.45 | -0.55 | -1.28% | 43.23 | 43.7699 | 41.81 | 1,369,423 |
Jan 17 2024 | 43.00 | -1.59 | -3.57% | 43.45 | 43.93 | 42.05 | 1,623,934 |
Jan 16 2024 | 44.59 | -0.80 | -1.76% | 44.57 | 44.95 | 43.34 | 1,663,435 |
Jan 12 2024 | 45.39 | 0.46 | 1.02% | 46.06 | 46.55 | 45.00 | 1,006,652 |
Jan 11 2024 | 44.93 | -1.27 | -2.75% | 45.10 | 45.995 | 44.06 | 1,734,263 |
Jan 10 2024 | 46.20 | 0.68 | 1.49% | 45.34 | 47.27 | 45.335 | 1,331,797 |
Jan 09 2024 | 45.52 | -0.20 | -0.44% | 44.72 | 45.82 | 44.20 | 913,959 |
Jan 08 2024 | 45.72 | 1.44 | 3.25% | 44.18 | 46.03 | 43.9104 | 1,176,465 |
Jan 05 2024 | 44.28 | -0.11 | -0.25% | 43.675 | 45.28 | 43.22 | 1,734,169 |
Jan 04 2024 | 44.39 | 0.36 | 0.82% | 44.26 | 45.37 | 43.2085 | 1,182,524 |
Jan 03 2024 | 44.03 | -1.89 | -4.12% | 44.80 | 44.815 | 42.94 | 1,738,511 |
Jan 02 2024 | 45.92 | 0.75 | 1.66% | 45.03 | 46.70 | 44.84 | 1,215,056 |
Dec 29 2023 | 45.17 | -1.74 | -3.71% | 46.44 | 46.61 | 45.125 | 1,121,287 |