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

SLM Corp (NQ: SLM )

20.61 -0.16 (-0.79%)
Streaming Delayed Price Updated: 2:16 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 (%)
Jul 31, 2012 5.061 5.102 4.963 5.064 20,085,844 -0.02(-0.31%)
Jul 30, 2012 5.083 5.137 5.064 5.080 11,898,124 -0.02(-0.43%)
Jul 27, 2012 5.071 5.147 4.982 5.102 17,256,520 +0.05(+0.91%)
Jul 26, 2012 5.042 5.064 4.969 5.056 20,126,502 +0.11(+2.14%)
Jul 25, 2012 4.852 4.995 4.811 4.950 16,084,345 +0.11(+2.19%)
Jul 24, 2012 4.893 4.928 4.800 4.844 16,839,846 -0.05(-1.00%)
Jul 23, 2012 4.944 4.944 4.792 4.893 20,314,472 -0.08(-1.53%)
Jul 20, 2012 4.843 5.150 4.773 4.969 41,311,624 +0.16(+3.26%)
Jul 19, 2012 5.052 5.052 4.795 4.812 65,890,648 -0.27(-5.27%)
Jul 18, 2012 5.096 5.147 5.061 5.080 13,791,493 -0.04(-0.80%)
Jul 17, 2012 5.200 5.207 5.055 5.121 15,213,143 -0.07(-1.28%)
Jul 16, 2012 5.147 5.191 5.128 5.188 8,095,608 +0.02(+0.37%)
Jul 13, 2012 5.080 5.181 5.080 5.169 9,624,480 +0.10(+1.94%)
Jul 12, 2012 5.096 5.099 5.036 5.071 10,417,757 -0.06(-1.17%)
Jul 11, 2012 5.074 5.156 5.064 5.131 18,002,828 +0.05(+1.00%)
Jul 10, 2012 5.191 5.204 5.052 5.080 16,589,009 -0.07(-1.29%)
Jul 09, 2012 5.150 5.169 5.077 5.147 9,617,413 -0.01(-0.18%)
Jul 06, 2012 5.014 5.162 5.014 5.156 13,522,978 +0.08(+1.62%)
Jul 05, 2012 5.064 5.112 5.029 5.074 8,880,881 +0.00(+0.00%)
Jul 03, 2012 5.074 5.093 5.058 5.074 5,810,878 +0.01(+0.22%)
Jul 02, 2012 5.001 5.080 4.988 5.063 13,792,138 +0.09(+1.75%)
Jun 29, 2012 4.938 5.004 4.906 4.976 13,819,714 +0.13(+2.75%)
Jun 28, 2012 4.760 4.852 4.754 4.843 10,360,403 +0.03(+0.59%)
Jun 27, 2012 4.678 4.846 4.668 4.814 15,481,968 +0.16(+3.37%)
Jun 26, 2012 4.738 4.760 4.615 4.657 21,751,090 -0.08(-1.77%)
Jun 25, 2012 4.729 4.786 4.700 4.741 11,212,619 -0.06(-1.19%)
Jun 22, 2012 4.741 4.833 4.713 4.798 11,427,939 +0.11(+2.30%)
Jun 21, 2012 4.789 4.808 4.686 4.691 10,421,467 -0.08(-1.59%)
Jun 20, 2012 4.827 4.827 4.725 4.767 14,773,091 -0.08(-1.63%)
Jun 19, 2012 4.805 4.877 4.779 4.846 11,504,619 +0.09(+1.80%)
Jun 18, 2012 4.725 4.808 4.719 4.760 11,199,071 +0.01(+0.13%)
Jun 15, 2012 4.624 4.773 4.551 4.754 28,033,230 +0.15(+3.30%)
Jun 14, 2012 4.526 4.634 4.526 4.602 12,591,615 +0.08(+1.79%)
Jun 13, 2012 4.561 4.640 4.510 4.521 9,988,002 -0.07(-1.62%)
Jun 12, 2012 4.516 4.596 4.491 4.596 10,763,907 +0.10(+2.26%)
Jun 11, 2012 4.646 4.703 4.485 4.494 12,217,326 -0.11(-2.34%)
Jun 08, 2012 4.529 4.608 4.501 4.602 10,578,074 +0.08(+1.68%)
Jun 07, 2012 4.687 4.729 4.513 4.526 14,531,777 -0.09(-1.85%)
Jun 06, 2012 4.491 4.611 4.485 4.611 11,381,673 +0.15(+3.30%)
Jun 05, 2012 4.339 4.478 4.339 4.464 10,469,621 +0.10(+2.21%)
Jun 04, 2012 4.342 4.387 4.326 4.367 12,394,835 +0.03(+0.77%)
Jun 01, 2012 4.326 4.387 4.326 4.334 13,740,265 -0.09(-2.04%)
May 31, 2012 4.472 4.482 4.377 4.425 15,105,083 -0.02(-0.50%)
May 30, 2012 4.399 4.475 4.367 4.447 20,457,786 +0.08(+1.74%)
May 29, 2012 4.323 4.380 4.323 4.371 10,733,697 +0.07(+1.69%)
May 25, 2012 4.285 4.333 4.276 4.298 9,330,528 +0.00(+0.07%)
May 24, 2012 4.238 4.296 4.215 4.295 14,918,038 +0.08(+1.88%)
May 23, 2012 4.190 4.253 4.141 4.215 16,254,219 -0.02(-0.45%)
May 22, 2012 4.231 4.333 4.196 4.234 12,582,903 +0.03(+0.75%)
May 21, 2012 4.095 4.215 4.089 4.203 9,171,972 +0.12(+2.95%)
May 18, 2012 4.130 4.158 4.068 4.082 10,863,476 -0.02(-0.54%)
May 17, 2012 4.193 4.212 4.105 4.105 12,025,766 -0.08(-1.82%)
May 16, 2012 4.307 4.352 4.181 4.181 12,226,309 -0.11(-2.58%)
May 15, 2012 4.323 4.371 4.285 4.291 12,744,957 -0.02(-0.51%)
May 14, 2012 4.279 4.353 4.276 4.314 12,941,361 -0.03(-0.58%)
May 11, 2012 4.345 4.409 4.307 4.339 7,992,759 -0.06(-1.30%)
May 10, 2012 4.440 4.440 4.371 4.396 8,743,026 +0.01(+0.14%)
May 09, 2012 4.295 4.415 4.276 4.390 12,160,151 +0.04(+0.95%)
May 08, 2012 4.367 4.404 4.276 4.348 18,005,136 -0.06(-1.37%)
May 07, 2012 4.380 4.444 4.367 4.409 7,670,062 +0.01(+0.29%)
May 04, 2012 4.482 4.494 4.393 4.396 10,426,067 -0.10(-2.25%)
May 03, 2012 4.577 4.596 4.475 4.497 11,998,015 -0.08(-1.73%)
May 02, 2012 4.653 4.672 4.570 4.577 7,604,795 -0.10(-2.03%)
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.