SL Green

SLG
🏛️ usa →
59.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 72.43 73.06 71.65 71.70 0.5M
2021-12-30 72.02 73.47 71.92 72.42 0.5M
2021-12-29 72.01 72.58 71.42 72.25 0.5M
2021-12-28 72.16 72.95 71.98 72.26 0.5M
2021-12-27 71.13 72.48 70.91 72.42 0.6M
2021-12-23 71.81 72.22 71.31 71.78 0.6M
2021-12-22 70.68 71.91 70.68 71.29 0.6M
2021-12-21 70.72 72.10 70.36 71.08 1.1M
2021-12-20 70.02 70.12 67.86 69.47 1.0M
2021-12-17 70.55 71.75 70.26 71.37 1.1M
2021-12-16 71.96 72.43 69.99 70.37 0.7M
2021-12-15 71.26 71.65 69.60 71.57 0.7M
2021-12-14 70.66 72.16 70.21 71.03 0.9M
2021-12-13 74.82 74.82 71.80 73.09 1.2M
2021-12-10 74.50 75.27 72.32 75.26 1.1M
2021-12-09 75.29 75.66 73.53 74.29 0.6M
2021-12-08 74.98 77.26 74.72 76.25 1.0M
2021-12-07 74.16 75.11 74.00 75.03 0.9M
2021-12-06 71.04 74.40 70.72 73.23 1.1M
2021-12-03 71.14 72.00 68.71 69.95 0.9M
2021-12-02 69.35 72.41 68.11 71.23 1.4M
2021-12-01 71.08 71.85 67.54 67.59 1.1M
2021-11-30 69.50 69.93 68.66 69.43 1.5M
2021-11-29 71.25 71.40 69.23 70.45 0.7M
2021-11-26 72.89 72.89 69.06 70.72 0.8M
2021-11-24 74.35 75.33 74.03 75.22 0.5M
2021-11-23 74.36 75.41 73.75 74.35 0.5M
2021-11-22 73.43 74.64 72.82 73.88 0.6M
2021-11-19 74.05 74.83 72.26 73.20 0.8M
2021-11-18 74.51 75.19 74.18 74.65 0.7M
2021-11-17 75.00 75.33 73.37 74.55 0.7M
2021-11-16 77.32 77.46 75.09 75.53 0.6M
2021-11-15 76.31 77.54 75.85 77.50 0.4M
2021-11-12 77.20 77.69 75.85 76.08 0.5M
2021-11-11 76.71 77.79 76.13 77.16 0.5M
2021-11-10 76.21 77.55 75.68 76.84 0.4M
2021-11-09 77.07 77.50 76.35 76.65 0.4M
2021-11-08 75.71 77.33 75.58 77.30 0.7M
2021-11-05 74.43 76.63 74.23 75.71 0.8M
2021-11-04 74.39 74.70 72.38 72.92 0.6M
2021-11-03 70.89 74.99 70.89 74.31 0.6M
2021-11-02 72.68 72.82 70.55 71.07 0.7M
2021-11-01 70.62 72.92 70.38 72.74 0.7M
2021-10-29 70.04 70.89 69.81 70.07 1.1M
2021-10-27 73.48 73.48 70.14 70.28 0.9M
2021-10-26 73.00 74.24 72.68 73.07 0.7M
2021-10-25 72.60 73.84 72.36 73.02 1.0M
2021-10-22 73.00 74.36 72.11 72.58 1.0M
2021-10-21 74.50 76.09 72.70 73.00 1.5M
2021-10-20 72.54 75.17 72.54 74.45 1.0M
2021-10-19 74.52 74.62 72.78 72.93 1.0M
2021-10-18 74.44 75.03 73.77 74.21 0.4M
2021-10-15 75.09 75.57 74.70 74.89 0.6M
2021-10-14 75.57 76.26 74.56 74.66 0.9M
2021-10-13 75.70 75.84 74.44 75.06 0.8M
2021-10-12 74.60 75.96 74.47 75.95 0.7M
2021-10-11 74.40 75.43 73.93 75.03 0.5M
2021-10-08 73.36 74.92 73.08 74.05 0.5M
2021-10-07 73.60 74.25 73.05 73.28 0.4M
2021-10-06 71.53 73.17 70.94 73.14 0.4M
2021-10-05 72.80 72.88 71.76 72.13 0.4M
2021-10-04 72.72 74.16 72.34 72.81 0.8M
2021-10-01 71.71 74.82 71.37 72.89 1.5M
2021-09-30 72.43 72.43 70.82 70.84 0.7M
2021-09-29 72.70 72.97 71.77 71.98 0.9M
2021-09-28 74.71 75.54 73.06 73.35 0.8M
2021-09-27 74.12 76.20 73.86 74.72 1.0M
2021-09-24 73.05 74.07 72.40 73.25 0.8M
2021-09-23 70.18 73.00 70.18 72.22 1.2M
2021-09-22 68.33 70.89 68.33 70.16 0.7M
2021-09-21 68.72 68.99 67.87 67.91 0.5M
2021-09-20 67.14 68.34 66.50 68.01 0.7M
2021-09-17 69.02 69.19 68.28 68.36 2.2M
2021-09-16 68.61 69.37 68.15 68.75 0.5M
2021-09-15 67.96 68.69 67.61 68.64 0.6M
2021-09-14 68.38 68.71 67.52 68.19 0.7M
2021-09-13 67.93 68.99 66.57 68.06 0.8M
2021-09-10 69.91 69.91 67.22 67.23 1.1M
2021-09-09 70.19 71.03 69.15 69.51 0.9M
2021-09-08 70.39 71.27 70.04 70.79 0.5M
2021-09-07 70.15 71.20 69.45 70.49 0.7M
2021-09-03 71.03 71.08 69.54 70.20 0.5M
2021-09-02 71.48 71.80 70.09 71.21 0.6M
2021-09-01 70.91 72.42 70.35 71.50 0.9M
2021-08-31 69.29 70.65 69.02 70.08 1.3M
2021-08-30 70.91 70.91 68.78 69.79 0.8M
2021-08-27 70.37 71.64 70.07 70.91 0.7M
2021-08-26 70.91 71.07 69.81 70.07 0.5M
2021-08-25 72.00 72.37 70.96 71.15 0.7M
2021-08-24 72.03 72.15 70.88 71.90 0.9M
2021-08-23 71.00 71.71 70.47 71.50 0.9M
2021-08-20 69.77 70.75 68.33 70.48 0.9M
2021-08-19 70.69 72.09 69.44 70.51 0.7M
2021-08-18 72.57 72.64 71.41 71.50 0.8M
2021-08-17 72.08 73.19 71.25 72.91 1.6M
2021-08-16 72.55 73.90 72.13 72.66 0.5M
2021-08-13 72.34 73.30 72.05 73.16 0.5M
2021-08-12 73.30 73.38 71.89 72.55 0.4M
2021-08-11 72.78 73.57 71.65 73.33 0.4M
2021-08-10 72.76 73.03 71.75 72.26 0.5M
2021-08-09 71.89 72.93 70.85 72.63 0.7M
2021-08-06 73.15 73.61 71.99 72.14 0.6M
2021-08-05 71.55 72.60 71.28 72.40 1.0M
2021-08-04 71.50 72.49 70.45 70.80 0.9M
2021-08-03 73.93 73.93 70.74 72.06 1.0M
2021-08-02 75.01 76.66 72.98 73.27 0.8M
2021-07-30 75.54 76.99 74.28 74.46 0.7M
2021-07-29 76.13 77.00 75.55 75.64 0.6M
2021-07-28 76.60 77.33 74.80 76.29 0.9M
2021-07-27 74.72 76.67 74.15 76.19 0.8M
2021-07-26 74.06 75.32 73.80 75.10 0.7M
2021-07-23 75.62 75.86 72.94 74.10 1.0M
2021-07-22 78.03 78.03 74.04 75.07 1.0M
2021-07-21 77.39 79.83 77.37 78.11 0.6M
2021-07-20 73.54 77.84 73.13 77.16 1.1M
2021-07-19 73.93 74.36 71.20 72.93 1.5M
2021-07-16 77.91 78.07 75.61 75.77 0.7M
2021-07-15 77.21 77.76 76.65 77.32 0.4M
2021-07-14 77.58 78.58 77.20 77.79 0.5M
2021-07-13 79.96 80.09 76.81 77.32 0.9M
2021-07-12 78.41 80.71 77.74 80.37 0.7M
2021-07-09 78.04 78.85 77.35 78.79 1.0M
2021-07-08 76.98 78.06 75.55 77.10 1.0M
2021-07-07 79.04 79.61 77.75 78.25 0.8M
2021-07-06 80.49 80.49 78.27 79.60 0.9M
2021-07-02 81.75 82.04 80.26 80.82 0.7M
2021-07-01 79.80 82.65 79.66 81.72 1.3M
2021-06-30 81.11 82.05 79.38 80.00 1.6M
2021-06-29 81.71 82.00 79.88 80.52 1.1M
2021-06-28 82.22 82.22 80.14 81.76 1.0M
2021-06-25 81.52 82.73 81.16 82.50 1.5M
2021-06-24 80.14 81.21 79.96 81.16 0.7M
2021-06-23 79.32 81.05 79.25 80.27 1.0M
2021-06-22 79.90 80.01 78.84 79.50 0.8M
2021-06-21 77.83 80.39 77.56 80.01 0.7M
2021-06-18 78.38 79.23 77.03 77.08 1.4M
2021-06-17 81.00 81.46 78.74 79.30 0.8M
2021-06-16 80.95 82.04 80.37 80.66 0.7M
2021-06-15 82.98 83.25 80.89 81.16 0.5M
2021-06-14 83.08 83.61 82.63 83.32 0.5M
2021-06-11 84.60 84.60 81.87 82.65 0.7M
2021-06-10 82.73 85.65 82.59 85.17 1.7M
2021-06-09 81.79 83.50 81.61 83.08 1.1M
2021-06-08 81.20 82.55 80.91 81.34 0.6M
2021-06-07 79.68 82.08 79.22 81.29 0.7M
2021-06-04 80.82 80.88 78.67 79.45 0.9M
2021-06-03 81.77 82.00 80.00 80.50 1.0M
2021-06-02 83.16 83.16 81.52 82.08 1.6M
2021-06-01 80.00 82.76 79.37 82.35 1.0M
2021-05-28 78.78 79.85 78.07 79.22 0.6M
2021-05-27 78.12 79.15 77.97 78.46 0.9M
2021-05-26 77.33 78.89 76.74 77.80 0.6M
2021-05-25 78.49 79.59 76.75 76.96 0.7M
2021-05-24 76.50 79.42 76.14 78.57 0.9M
2021-05-21 75.96 76.89 75.56 76.41 0.8M
2021-05-20 74.25 76.45 73.38 75.85 1.0M
2021-05-19 73.99 74.38 71.71 74.32 1.2M
2021-05-18 73.30 75.29 72.60 74.37 0.7M
2021-05-17 72.18 73.46 71.51 73.32 0.6M
2021-05-14 71.26 72.74 71.17 72.27 0.4M
2021-05-13 70.90 72.00 70.50 70.84 0.7M
2021-05-12 72.58 73.00 70.46 70.58 0.5M
2021-05-11 71.43 73.05 70.62 72.56 0.7M
2021-05-10 73.50 74.60 72.37 72.47 0.8M
2021-05-07 72.31 73.41 71.88 72.92 0.8M
2021-05-06 71.69 72.88 70.72 72.67 0.5M
2021-05-05 74.01 74.35 71.03 71.41 0.8M
2021-05-04 73.05 75.39 72.54 74.41 0.7M
2021-05-03 74.62 74.76 72.83 72.95 0.5M
2021-04-30 74.54 74.98 73.68 74.01 0.7M
2021-04-29 74.98 75.83 73.33 75.01 0.9M
2021-04-28 74.40 74.77 73.76 74.42 0.7M
2021-04-27 72.55 74.27 71.78 74.01 0.9M
2021-04-26 72.10 73.58 71.65 72.51 0.6M
2021-04-23 69.82 71.64 69.63 71.25 0.9M
2021-04-22 70.50 72.59 68.36 69.55 1.4M
2021-04-21 69.51 71.75 69.07 71.42 1.2M
2021-04-20 71.40 71.79 69.12 70.14 1.0M
2021-04-19 71.44 71.88 70.50 71.56 1.1M
2021-04-16 70.99 72.12 70.02 71.20 1.0M
2021-04-15 70.15 70.66 69.29 70.64 0.8M
2021-04-14 69.87 71.54 69.46 69.52 1.0M
2021-04-13 71.98 72.07 70.55 71.36 0.6M
2021-04-12 72.34 72.71 71.13 71.98 0.9M
2021-04-09 71.61 72.61 71.31 72.20 0.4M
2021-04-08 71.93 72.40 71.39 71.43 0.6M
2021-04-07 72.89 73.38 71.85 72.36 0.7M
2021-04-06 71.93 73.83 71.92 73.17 1.0M
2021-04-05 73.04 73.14 70.80 72.08 0.8M
2021-04-01 70.96 72.48 70.16 72.44 0.8M
2021-03-31 71.57 72.08 69.99 69.99 1.1M
2021-03-30 71.74 72.72 70.94 72.19 0.8M
2021-03-29 72.59 74.46 71.01 71.37 1.2M
2021-03-26 71.41 73.09 71.12 72.31 0.8M
2021-03-25 70.00 71.60 68.35 70.75 0.9M
2021-03-24 71.63 73.19 70.01 70.02 0.8M
2021-03-23 72.01 73.14 70.53 71.07 1.2M
2021-03-22 74.15 74.51 71.71 72.21 1.3M
2021-03-19 75.23 75.80 73.25 73.96 14.6M
2021-03-18 76.13 77.32 74.52 75.11 1.1M
2021-03-17 74.09 75.77 73.16 75.49 0.8M
2021-03-16 76.10 76.12 73.96 74.01 1.2M
2021-03-15 77.10 77.99 75.56 76.47 1.1M
2021-03-12 76.10 77.76 75.78 77.76 0.7M
2021-03-11 74.10 76.59 73.66 75.44 0.6M
2021-03-10 74.90 75.87 73.38 74.43 1.0M
2021-03-09 75.50 76.31 74.10 74.98 1.3M
2021-03-08 73.20 76.76 72.59 75.77 1.1M
2021-03-05 72.21 73.00 68.83 72.54 1.1M
2021-03-04 73.38 73.90 69.61 71.42 1.7M
2021-03-03 70.49 72.90 70.11 72.66 1.3M
2021-03-02 71.78 71.79 70.18 70.51 1.4M
2021-03-01 70.30 73.00 70.30 71.45 2.0M
2021-02-26 67.48 69.82 67.00 69.07 2.0M
2021-02-25 71.27 72.82 66.62 67.46 1.6M
2021-02-24 68.86 71.41 67.64 71.26 1.9M
2021-02-23 66.99 68.98 65.95 68.45 1.9M
2021-02-22 62.44 66.78 62.19 66.70 1.7M
2021-02-19 60.20 62.24 59.89 62.16 1.8M
2021-02-18 61.16 62.04 59.99 60.06 1.5M
2021-02-17 62.50 62.90 61.11 61.52 1.8M
2021-02-16 65.65 65.65 62.59 62.59 1.7M
2021-02-12 64.24 65.62 64.12 64.99 1.1M
2021-02-11 65.68 66.07 64.06 64.64 1.1M
2021-02-10 64.75 66.35 64.30 65.62 1.0M
2021-02-09 64.83 65.15 63.75 64.65 0.8M
2021-02-08 64.00 64.92 63.03 64.46 0.8M
2021-02-05 63.76 64.05 62.49 63.75 0.8M
2021-02-04 63.85 65.13 62.90 63.10 1.3M
2021-02-03 63.72 64.75 62.70 63.67 1.3M
2021-02-02 66.05 66.07 63.33 64.12 1.5M
2021-02-01 68.00 68.11 64.50 65.91 1.3M
2021-01-29 66.76 69.47 66.28 67.48 1.5M
2021-01-28 66.45 71.49 66.31 67.45 2.8M
2021-01-27 65.07 67.97 65.07 66.50 2.6M
2021-01-26 63.71 65.94 63.71 65.43 1.1M
2021-01-25 62.29 64.62 61.14 63.23 1.7M
2021-01-22 62.36 63.10 61.93 62.85 1.1M
2021-01-21 63.49 63.68 61.94 63.02 1.1M
2021-01-20 61.01 62.93 60.08 62.08 1.7M
2021-01-19 62.11 62.67 60.98 61.11 1.2M
2021-01-15 61.77 62.44 60.88 62.16 1.6M
2021-01-14 62.81 63.86 61.75 62.08 1.7M
2021-01-13 60.61 62.35 60.61 62.12 1.2M
2021-01-12 59.96 60.96 59.43 60.61 0.9M
2021-01-11 58.92 60.28 58.73 59.74 1.2M
2021-01-08 59.48 60.70 58.90 60.24 1.7M
2021-01-07 59.58 59.77 58.10 59.50 2.0M
2021-01-06 57.37 59.31 56.60 59.19 1.8M
2021-01-05 57.38 58.50 56.33 56.48 1.4M
2021-01-04 60.00 60.74 56.60 57.28 2.0M