SL Green Realty Corp (SLG) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	47.03	48.12	46.51	47.00	-0.19%	909,500
2026-10-15	46.75	47.84	46.49	47.09	+2.28%	1,272,200
2026-10-14	48.15	48.71	45.54	46.04	-5.87%	993,500
2026-10-13	49.49	49.71	48.18	48.91	+0.35%	908,000
2026-10-12	48.46	48.76	47.01	48.74	+0.68%	567,600
2026-10-09	49.07	49.49	47.96	48.41	-1.08%	571,400
2026-10-08	48.50	49.10	47.47	48.94	+0.70%	1,031,400
2026-10-07	48.01	48.95	47.29	48.60	+0.41%	802,000
2026-10-06	48.13	48.97	47.76	48.40	+0.81%	544,900
2026-10-05	48.66	48.94	47.88	48.01	-1.64%	703,400
2026-10-02	49.30	50.19	48.65	48.81	+0.08%	635,700
2026-10-01	48.72	49.05	47.29	48.77	-0.31%	1,145,100
2026-09-30	48.66	50.20	48.23	48.92	-0.20%	1,154,700
2026-09-29	49.43	50.29	48.74	49.02	-0.61%	1,021,900
2026-09-28	50.85	50.85	49.05	49.32	-3.31%	577,500
2026-09-25	51.04	51.18	50.36	51.01	+0.26%	540,900
2026-09-24	49.99	51.65	49.47	50.88	+1.80%	1,088,300
2026-09-23	52.28	52.28	49.81	49.98	-4.76%	870,600
2026-09-22	53.24	53.33	52.09	52.48	-0.87%	715,200
2026-09-21	52.61	53.19	52.22	52.94	+1.65%	781,100
2026-09-18	52.24	52.75	51.50	52.08	-0.52%	1,989,400
2026-09-17	52.10	52.73	51.26	52.35	+1.16%	1,011,100
2026-09-16	51.94	52.31	50.14	51.75	-0.12%	959,300
2026-09-15	52.18	52.95	51.61	51.81	-0.33%	717,800
2026-09-14	52.86	53.28	51.88	51.98	-2.07%	602,600
2026-09-11	52.25	53.41	51.62	53.08	+2.81%	530,500
2026-09-10	52.26	52.50	51.33	51.63	-1.53%	784,000
2026-09-09	52.76	53.30	51.79	52.43	-0.70%	800,100
2026-09-08	55.56	55.99	52.76	52.80	-4.97%	825,800
2026-09-04	54.59	55.95	54.35	55.56	+1.18%	518,000
2026-09-03	55.74	56.00	54.70	54.91	-0.47%	655,500
2026-09-02	54.95	55.92	54.47	55.17	+1.06%	716,400
2026-09-01	55.64	56.21	54.16	54.59	-2.48%	1,094,600
2026-08-31	57.20	57.24	55.72	55.98	-2.71%	694,800
2026-08-28	58.05	58.72	57.53	57.54	-0.52%	449,200
2026-08-27	58.34	59.03	57.70	57.84	-1.43%	543,600
2026-08-26	59.88	60.09	58.60	58.68	-1.92%	686,900
2026-08-25	58.78	59.87	58.03	59.83	+2.15%	941,400
2026-08-24	57.42	59.20	57.42	58.57	+1.95%	871,900
2026-08-21	58.63	58.91	57.23	57.45	-1.12%	605,600
2026-08-20	57.29	58.82	56.88	58.10	+0.78%	795,700
2026-08-19	57.50	59.50	56.97	57.65	+1.43%	882,900
2026-08-18	56.00	57.00	55.53	56.84	+1.30%	1,066,200
2026-08-17	55.37	56.42	55.15	56.11	+0.04%	1,073,500
2026-08-14	57.61	57.98	56.08	56.09	-2.67%	539,900
2026-08-13	56.55	58.22	56.44	57.63	+2.11%	903,000
2026-08-12	56.01	56.78	55.43	56.44	+1.24%	622,800
2026-08-11	54.95	56.48	54.88	55.75	+1.27%	1,009,600
2026-08-10	55.69	55.90	54.70	55.05	-2.32%	800,600
2026-08-07	55.29	57.05	54.64	56.36	+3.37%	1,113,400
2026-08-06	55.29	55.39	54.03	54.52	-0.57%	872,300
2026-08-05	55.41	55.80	54.21	54.83	-1.76%	720,200
2026-08-04	53.89	56.18	53.55	55.81	+3.01%	1,115,200
2026-08-03	53.78	54.46	53.38	54.18	+2.36%	774,100
2026-07-31	53.66	53.98	52.47	52.93	-1.27%	627,700
2026-07-30	54.23	54.23	51.77	53.61	-0.39%	684,000
2026-07-29	52.89	55.33	52.89	53.82	+1.45%	1,024,200
2026-07-28	53.88	53.94	52.28	53.05	-1.47%	951,500
2026-07-27	55.00	55.22	53.61	53.84	-1.41%	1,083,900
2026-07-24	54.70	55.64	53.89	54.61	+1.87%	2,011,800
2026-07-23	51.30	54.99	51.30	53.61	+6.96%	3,070,500
2026-07-22	51.29	51.29	49.76	50.12	-1.38%	1,079,400
2026-07-21	51.65	52.50	50.49	50.82	+0.04%	1,116,600
2026-07-20	51.53	51.53	50.54	50.80	-1.44%	971,000
2026-07-17	51.49	52.34	50.32	51.54	-0.39%	892,500
2026-07-16	50.77	51.83	50.76	51.74	+1.87%	934,400
2026-07-15	50.51	52.35	50.20	50.79	+1.84%	1,068,400
2026-07-14	48.68	49.95	48.28	49.87	+3.12%	941,300
2026-07-13	48.55	49.50	47.70	48.36	-0.66%	916,300
2026-07-10	48.37	49.03	47.84	48.68	+0.72%	790,400
2026-07-09	48.48	49.25	48.07	48.33	-0.08%	847,800
2026-07-08	49.70	49.90	48.05	48.37	-3.78%	1,176,800
2026-07-07	51.73	52.40	50.25	50.27	-2.46%	777,700
2026-07-06	52.43	52.83	51.51	51.54	-3.52%	1,118,900
2026-07-02	52.63	53.48	52.63	53.42	+2.30%	775,900
2026-07-01	51.70	52.91	51.70	52.22	+0.87%	712,900
2026-06-30	51.61	52.46	51.45	51.77	-2.19%	914,000
2026-06-29	52.16	53.22	51.47	52.93	+1.48%	1,722,400
2026-06-26	50.39	52.21	50.23	52.16	+3.97%	2,765,300
2026-06-25	49.93	50.36	48.85	50.17	+1.11%	896,600
2026-06-24	50.72	51.25	49.44	49.62	-0.96%	1,126,100
2026-06-23	49.19	50.46	49.19	50.10	+1.07%	956,200
2026-06-22	50.46	50.75	49.51	49.57	-1.96%	1,430,200
2026-06-18	49.59	51.62	49.53	50.56	+3.39%	1,826,600
2026-06-17	50.80	51.29	48.50	48.90	-3.80%	914,300
2026-06-16	51.79	52.26	50.52	50.83	-1.21%	758,900
2026-06-15	51.29	52.44	50.84	51.45	+0.59%	990,100
2026-06-12	51.53	51.82	50.58	51.15	-0.31%	742,000
2026-06-11	51.75	52.16	50.03	51.31	+0.51%	1,154,500
2026-06-10	51.44	52.53	50.57	51.05	-0.93%	1,211,800
2026-06-09	50.00	52.09	49.62	51.53	+5.18%	2,251,200
2026-06-08	48.75	49.55	48.08	48.99	+2.43%	2,419,800
2026-06-05	46.52	48.27	46.45	47.83	+1.51%	1,145,400
2026-06-04	45.12	47.13	45.12	47.12	+5.86%	853,200
2026-06-03	45.00	45.41	44.08	44.51	-1.40%	817,600
2026-06-02	44.30	45.69	44.30	45.14	+0.89%	1,013,300
2026-06-01	44.61	45.50	44.27	44.74	-1.45%	892,200
2026-05-29	45.30	46.38	44.84	45.40	+0.11%	908,000
2026-05-28	45.10	45.67	44.62	45.35	+0.33%	666,600
2026-05-27	44.49	45.59	44.37	45.20	+2.52%	1,772,100
2026-05-26	43.44	44.40	43.44	44.09	+1.90%	973,400
2026-05-22	42.58	43.42	42.30	43.27	+1.74%	898,500
2026-05-21	41.37	42.68	40.81	42.53	+2.58%	563,300
2026-05-20	40.83	41.81	39.83	41.46	+2.19%	1,167,100
2026-05-19	42.53	42.75	40.53	40.57	-5.50%	1,142,800
2026-05-18	42.23	43.71	42.12	42.93	+1.13%	1,186,500
2026-05-15	42.78	42.94	41.31	42.45	-2.32%	939,700
2026-05-14	43.77	44.75	43.42	43.46	+0.53%	1,015,800
2026-05-13	43.00	43.86	42.77	43.23	-0.96%	972,600
2026-05-12	44.30	44.30	42.96	43.65	-1.29%	1,211,600
2026-05-11	45.51	45.51	43.93	44.22	-3.34%	825,900
2026-05-08	44.82	46.32	44.63	45.75	+1.04%	1,760,800
2026-05-07	44.65	46.79	44.57	45.28	+1.27%	1,560,600
2026-05-06	44.28	45.46	44.28	44.71	+2.22%	1,212,800
2026-05-05	42.60	44.00	41.89	43.74	+4.17%	833,200
2026-05-04	42.52	42.89	41.67	41.99	-2.01%	677,400
2026-05-01	42.45	43.07	42.30	42.85	+1.04%	827,700
2026-04-30	42.59	43.43	42.39	42.41	+0.00%	930,600
2026-04-29	43.39	43.84	41.75	42.41	-3.28%	1,151,800
2026-04-28	42.83	44.23	41.88	43.85	+3.25%	1,277,900
2026-04-27	42.13	43.28	42.13	42.47	+0.74%	1,331,400
2026-04-24	42.00	42.50	41.71	42.16	+0.24%	968,000
2026-04-23	43.18	43.67	41.44	42.06	-2.25%	1,721,100
2026-04-22	43.70	44.28	42.48	43.03	-1.26%	1,715,500
2026-04-21	44.20	44.71	42.91	43.58	-1.13%	1,634,300
2026-04-20	42.97	44.11	42.55	44.08	+1.85%	1,802,200
2026-04-17	41.63	43.42	40.98	43.28	+6.05%	2,143,700
2026-04-16	41.87	42.86	39.71	40.81	-1.97%	1,800,900
2026-04-15	40.78	41.70	40.31	41.63	+2.39%	1,387,800
2026-04-14	39.14	40.74	38.90	40.66	+4.07%	1,208,100
2026-04-13	38.03	39.36	37.77	39.07	+1.69%	1,260,300
2026-04-10	38.13	38.79	37.76	38.42	+1.80%	849,900
2026-04-09	38.24	38.96	37.15	37.74	-2.25%	1,078,100
2026-04-08	38.41	39.49	38.11	38.61	+2.80%	1,365,100
2026-04-07	36.44	37.75	36.37	37.56	+2.29%	1,329,300
2026-04-06	36.18	36.79	35.88	36.72	+1.83%	1,295,700
2026-04-02	36.03	36.94	35.50	36.06	-1.69%	1,215,100
2026-04-01	37.00	37.64	36.36	36.68	-0.70%	1,101,000
2026-03-31	36.09	37.58	35.30	36.94	+2.95%	1,352,700
2026-03-30	36.02	36.71	35.22	35.88	+1.56%	1,032,400
2026-03-27	36.50	36.57	34.77	35.33	-3.60%	1,260,800
2026-03-26	36.97	38.00	36.63	36.65	-1.43%	803,900
2026-03-25	38.42	38.65	36.80	37.18	-1.98%	1,459,300
2026-03-24	37.99	39.13	37.82	37.93	-2.17%	1,283,000
2026-03-23	38.76	39.95	37.62	38.77	+3.44%	1,901,400
2026-03-20	39.64	39.75	37.24	37.48	-5.47%	2,472,600
2026-03-19	38.27	39.91	37.67	39.65	+3.34%	1,463,200
2026-03-18	39.00	39.70	37.94	38.37	+0.55%	1,279,500
2026-03-17	37.42	38.75	37.32	38.16	+3.75%	878,800
2026-03-16	37.77	38.04	36.72	36.78	-1.16%	732,500
2026-03-13	38.63	39.75	36.98	37.21	-1.77%	1,084,000
2026-03-12	37.35	38.15	36.95	37.88	+0.16%	888,100
2026-03-11	38.56	38.96	37.25	37.82	-1.94%	1,178,200
2026-03-10	39.39	40.28	37.85	38.57	-1.46%	1,868,300
2026-03-09	37.93	39.47	36.56	39.14	+1.01%	1,375,600
2026-03-06	38.96	39.08	37.74	38.75	-2.52%	941,000
2026-03-05	40.36	40.86	39.10	39.75	-2.98%	1,075,500
2026-03-04	39.28	41.31	38.82	40.97	+4.92%	2,422,600
2026-03-03	36.33	39.12	35.03	39.05	+3.88%	2,026,900
2026-03-02	36.03	37.90	35.52	37.59	+2.01%	1,598,500
2026-02-27	38.87	38.87	36.57	36.85	-6.28%	2,648,400
2026-02-26	38.48	39.42	38.25	39.32	+3.99%	1,023,100
2026-02-25	36.88	38.18	36.53	37.81	+3.14%	1,223,200
2026-02-24	36.62	37.45	36.53	36.66	-0.84%	1,374,000
2026-02-23	37.64	38.08	36.24	36.97	-2.81%	2,009,600
2026-02-20	39.25	39.64	37.75	38.04	-3.23%	1,805,400
2026-02-19	39.17	39.47	38.45	39.31	+0.10%	1,344,000
2026-02-18	39.42	40.48	39.21	39.27	-0.68%	1,544,900
2026-02-17	40.72	41.53	38.69	39.54	-2.49%	1,464,800
2026-02-13	39.10	41.34	38.51	40.55	+5.16%	1,689,000
2026-02-12	40.97	41.34	36.12	38.56	-4.77%	3,674,400
2026-02-11	42.59	43.07	40.41	40.49	-4.77%	1,775,900
2026-02-10	43.52	43.80	42.25	42.52	-1.21%	1,256,200
2026-02-09	43.32	43.62	42.70	43.04	-1.56%	888,900
2026-02-06	42.36	43.95	42.36	43.72	+3.11%	821,300
2026-02-05	42.21	43.00	41.75	42.40	-0.19%	1,210,300
2026-02-04	42.50	43.21	42.37	42.48	+0.76%	931,400
2026-02-03	43.00	43.73	42.01	42.16	-2.23%	1,443,700
2026-02-02	44.82	45.04	43.10	43.12	-3.71%	1,523,800
2026-01-30	44.92	46.16	44.60	44.78	+0.54%	1,520,800
2026-01-29	44.61	45.00	43.13	44.54	+2.25%	1,898,800
2026-01-28	45.32	45.50	43.13	43.56	-3.01%	1,469,500
2026-01-27	44.86	45.33	44.50	44.91	+0.04%	1,851,500
2026-01-26	45.93	45.97	44.77	44.89	-2.20%	1,192,500
2026-01-23	46.11	46.54	45.44	45.90	-1.33%	1,102,100
2026-01-22	47.42	48.05	46.47	46.52	-1.36%	1,172,100
2026-01-21	47.42	47.68	46.72	47.16	+0.21%	1,311,000
2026-01-20	47.86	48.06	46.48	47.06	-3.11%	1,380,600
2026-01-16	48.53	49.30	48.10	48.57	-0.10%	1,011,500
2026-01-15	48.00	48.91	47.44	48.62	+1.14%	717,100
2026-01-14	48.59	49.12	47.43	48.07	-1.42%	824,700
2026-01-13	48.90	49.14	48.37	48.76	+0.18%	1,108,700
2026-01-12	48.94	49.30	47.52	48.67	-1.46%	1,003,300
2026-01-09	49.11	49.55	47.74	49.39	+1.00%	1,326,300
2026-01-08	47.39	49.85	47.39	48.90	+2.17%	1,159,900
2026-01-07	48.98	49.19	46.91	47.86	-1.60%	1,164,700
2026-01-06	47.42	48.96	47.11	48.64	+2.57%	1,153,800
2026-01-05	46.74	48.25	46.62	47.42	+0.98%	1,191,600
2026-01-02	46.05	47.22	45.47	46.96	+2.38%	1,145,700
2025-12-31	46.34	46.54	45.69	45.87	-0.76%	896,300
2025-12-30	46.44	46.71	45.83	46.22	-0.84%	785,900
2025-12-29	46.07	46.94	45.99	46.61	+1.35%	1,040,700
2025-12-26	45.52	46.16	45.38	45.99	+1.08%	849,500
2025-12-24	44.25	45.73	44.22	45.50	+2.36%	446,400
2025-12-23	44.65	44.90	44.03	44.45	-1.38%	1,375,500
2025-12-22	44.81	45.42	44.24	45.07	+1.67%	909,100
2025-12-19	43.98	45.18	43.50	44.33	-0.05%	2,422,300
2025-12-18	45.17	45.41	44.00	44.35	-0.47%	1,062,200
2025-12-17	45.68	46.51	43.68	44.56	-2.60%	1,445,700
2025-12-16	45.50	45.93	44.83	45.75	+0.35%	989,800
2025-12-15	45.28	46.04	44.85	45.59	+2.13%	1,306,300
2025-12-12	44.84	45.36	44.50	44.64	-0.25%	822,200
2025-12-11	44.43	45.39	44.28	44.75	+1.18%	1,090,300
2025-12-10	42.34	44.88	42.34	44.23	+4.29%	2,026,800
2025-12-09	41.53	43.46	41.36	42.41	+2.12%	967,800
2025-12-08	42.48	42.64	41.28	41.53	-2.49%	2,909,300
2025-12-05	43.81	43.94	40.26	42.59	-2.52%	5,222,400
2025-12-04	45.40	45.53	43.68	43.69	-3.98%	1,423,000
2025-12-03	46.98	47.67	45.06	45.50	-3.23%	1,483,200
2025-12-02	47.21	47.56	46.73	47.02	+0.36%	939,000
2025-12-01	46.39	48.17	46.15	46.85	-0.59%	1,459,000
2025-11-28	47.07	47.35	46.69	47.13	-0.28%	434,500
2025-11-26	46.69	47.81	46.54	47.26	+1.03%	1,105,900
2025-11-25	44.97	47.81	44.97	46.78	+4.30%	1,323,700
2025-11-24	44.38	45.50	44.38	44.85	+2.09%	1,242,200
2025-11-21	43.30	44.38	42.92	43.93	+2.26%	1,057,400
2025-11-20	44.33	44.98	42.93	42.96	-2.19%	1,292,500
2025-11-19	44.79	45.34	43.72	43.92	-1.41%	1,527,900
2025-11-18	44.60	45.28	43.75	44.55	-0.27%	1,713,700
2025-11-17	47.83	47.89	44.48	44.67	-6.88%	1,674,300
2025-11-14	48.19	48.58	47.58	47.97	-0.85%	973,000
2025-11-13	49.60	50.03	48.22	48.38	-2.91%	1,013,200
2025-11-12	50.57	51.25	49.74	49.83	-1.93%	840,700
2025-11-11	50.47	51.16	50.09	50.81	+0.79%	578,500
2025-11-10	52.38	52.43	50.38	50.41	-3.47%	800,800
2025-11-07	50.17	52.36	50.15	52.22	+3.88%	1,072,400
2025-11-06	50.99	51.53	49.94	50.27	-1.14%	1,092,300
2025-11-05	50.07	51.75	49.20	50.85	+1.21%	2,073,500
2025-11-04	50.00	50.98	49.50	50.24	-0.34%	1,540,700
2025-11-03	50.41	51.41	49.62	50.41	-1.83%	1,184,600
2025-10-31	51.14	51.50	50.49	51.35	-0.12%	1,062,800
2025-10-30	51.12	52.26	50.92	51.41	-0.31%	1,079,800
2025-10-29	52.38	52.98	51.01	51.57	-3.05%	1,456,100
2025-10-28	52.40	53.69	51.95	53.19	+0.89%	970,600
2025-10-27	51.87	52.84	51.54	52.72	+1.66%	1,003,900
2025-10-24	52.23	52.29	50.94	51.86	+0.21%	1,320,800
2025-10-23	53.07	53.15	51.14	51.75	-2.51%	1,190,200
2025-10-22	52.83	53.71	52.60	53.08	+0.91%	1,260,600
2025-10-21	51.81	53.44	51.74	52.60	+1.72%	1,325,100
2025-10-20	52.85	53.00	50.90	51.71	-1.67%	1,783,800

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Juin (+11.80%). Pire mois : Oct (-15.15%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-3.05%
Févr-8.26%
Mars-4.91%
Avr+3.18%
Mai+6.01%
Juin+11.80%
Juil-3.46%
Août+2.67%
Sept-2.24%
Oct-15.15%
Nov-6.51%
Déc-2.09%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de SL Green Realty Corp (SLG) ?

47.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de SLG ?

Plus haut à 60.09 et plus bas à 34.77 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de SL Green Realty Corp ?

Historiquement, le mois le plus fort de SLG a été Juin (moyenne +11.80%) et le plus faible Oct (moyenne -15.15%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.