Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SLM Corp (NQ: SLM )

20.57 -0.20 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 10.63 10.67 10.35 10.36 4,832,278 -0.23(-2.21%)
Apr 27, 2018 10.64 10.68 10.53 10.59 3,045,222 -0.05(-0.51%)
Apr 26, 2018 10.73 10.82 10.60 10.64 3,000,377 -0.08(-0.76%)
Apr 25, 2018 10.78 10.86 10.66 10.73 4,730,385 -0.05(-0.42%)
Apr 24, 2018 10.88 11.24 10.57 10.77 8,183,445 +0.23(+2.23%)
Apr 23, 2018 10.58 10.65 10.48 10.54 4,137,606 +0.01(+0.09%)
Apr 20, 2018 10.47 10.63 10.44 10.53 4,295,710 +0.07(+0.69%)
Apr 19, 2018 10.37 10.51 10.30 10.45 3,717,724 +0.09(+0.87%)
Apr 18, 2018 10.51 10.52 10.28 10.36 3,366,539 -0.08(-0.78%)
Apr 17, 2018 10.51 10.55 10.42 10.45 3,958,015 -0.01(-0.09%)
Apr 16, 2018 10.36 10.52 10.30 10.45 5,345,700 +0.21(+2.02%)
Apr 13, 2018 10.37 10.42 10.18 10.25 4,648,581 -0.04(-0.35%)
Apr 12, 2018 10.27 10.42 10.21 10.28 3,090,716 +0.07(+0.71%)
Apr 11, 2018 10.32 10.32 10.11 10.21 5,342,380 -0.12(-1.13%)
Apr 10, 2018 10.54 10.55 10.16 10.33 4,522,343 -0.05(-0.43%)
Apr 09, 2018 10.45 10.72 10.37 10.37 7,714,390 +0.12(+1.14%)
Apr 06, 2018 10.28 10.36 10.10 10.26 3,994,241 -0.14(-1.30%)
Apr 05, 2018 10.33 10.44 10.27 10.39 3,867,786 +0.14(+1.41%)
Apr 04, 2018 10.01 10.31 9.932 10.25 3,663,617 +0.14(+1.34%)
Apr 03, 2018 9.986 10.13 9.873 10.11 4,932,106 +0.23(+2.28%)
Apr 02, 2018 10.07 10.11 9.769 9.887 3,193,001 -0.23(-2.23%)
Mar 29, 2018 10.11 10.11 10.11 0 +0.19(+1.91%)
Mar 28, 2018 9.742 9.954 9.648 9.923 6,300,518 +0.18(+1.85%)
Mar 27, 2018 9.914 9.959 9.697 9.742 3,680,583 -0.10(-1.01%)
Mar 26, 2018 9.706 9.869 9.652 9.842 2,203,047 +0.30(+3.12%)
Mar 23, 2018 9.941 10.02 9.535 9.544 2,734,586 -0.39(-3.91%)
Mar 22, 2018 10.11 10.13 9.873 9.932 3,468,511 -0.30(-2.91%)
Mar 21, 2018 10.07 10.33 10.06 10.23 1,569,510 +0.14(+1.43%)
Mar 20, 2018 10.34 10.37 10.05 10.09 3,488,645 -0.18(-1.76%)
Mar 19, 2018 10.24 10.29 10.11 10.27 2,555,653 -0.03(-0.26%)
Mar 16, 2018 9.860 10.33 9.860 10.29 4,893,700 +0.21(+2.06%)
Mar 15, 2018 10.01 10.13 10.01 10.09 2,658,402 +0.08(+0.81%)
Mar 14, 2018 10.34 10.36 9.968 10.00 2,577,576 -0.26(-2.55%)
Mar 13, 2018 10.27 10.35 10.19 10.27 4,885,034 +0.04(+0.35%)
Mar 12, 2018 10.13 10.27 10.07 10.23 4,503,666 +0.06(+0.62%)
Mar 09, 2018 10.00 10.18 9.950 10.17 5,040,873 +0.32(+3.30%)
Mar 08, 2018 10.02 10.02 9.769 9.842 3,469,068 -0.13(-1.27%)
Mar 07, 2018 9.932 10.13 9.923 9.968 2,919,039 -0.05(-0.45%)
Mar 06, 2018 10.13 10.14 9.914 10.01 2,413,563 -0.11(-1.07%)
Mar 05, 2018 9.896 10.17 9.860 10.12 3,730,475 +0.13(+1.26%)
Mar 02, 2018 9.778 10.03 9.643 9.995 3,370,923 +0.09(+0.91%)
Mar 01, 2018 9.887 9.950 9.778 9.905 3,443,151 +0.06(+0.64%)
Feb 28, 2018 9.941 9.995 9.832 9.842 4,812,847 -0.06(-0.64%)
Feb 27, 2018 10.06 10.17 9.905 9.905 2,454,972 -0.16(-1.61%)
Feb 26, 2018 9.905 10.11 9.787 10.07 2,796,669 +0.17(+1.73%)
Feb 23, 2018 9.941 9.959 9.697 9.896 3,018,737 +0.03(+0.27%)
Feb 22, 2018 9.832 9.869 2,686,250 -0.05(-0.45%)
Feb 21, 2018 9.977 10.16 9.905 9.914 2,721,401 -0.11(-1.08%)
Feb 20, 2018 10.11 10.19 10.11 10.02 2,279,545 -0.15(-1.51%)
Feb 16, 2018 10.18 10.18 10.18 0 +0.14(+1.44%)
Feb 15, 2018 10.02 10.12 9.986 10.03 4,810,736 +0.07(+0.72%)
Feb 14, 2018 10.06 9.842 9.959 7,613,186 +0.12(+1.19%)
Feb 13, 2018 9.860 9.878 9.593 9.842 5,404,253 -0.04(-0.37%)
Feb 12, 2018 9.688 9.905 9.499 9.878 4,951,618 +0.25(+2.62%)
Feb 09, 2018 9.805 9.851 9.427 9.625 5,251,765 -0.03(-0.28%)
Feb 08, 2018 10.22 9.652 9.652 7,946,729 -0.43(-4.29%)
Feb 07, 2018 9.923 10.25 9.787 10.09 4,658,921 +0.12(+1.18%)
Feb 06, 2018 9.625 10.00 9.336 9.968 13,203,272 +0.10(+1.01%)
Feb 05, 2018 10.25 10.33 9.769 9.869 6,245,953 -0.49(-4.70%)
Feb 02, 2018 10.56 10.64 10.30 10.36 6,153,874 -0.28(-2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.