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

SLM Corp (NQ: SLM )

21.16 +0.09 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2012 4.988 5.048 4.975 5.013 8,922,453 +0.07(+1.42%)
Aug 30, 2012 4.966 4.972 4.915 4.943 4,564,583 -0.05(-1.08%)
Aug 29, 2012 5.013 5.029 4.959 4.997 3,625,191 -0.01(-0.13%)
Aug 27, 2012 5.052 5.067 4.994 5.004 6,884,226 -0.03(-0.63%)
Aug 24, 2012 4.982 5.048 4.962 5.036 5,621,804 +0.04(+0.70%)
Aug 23, 2012 5.029 5.036 4.970 5.001 4,624,917 -0.03(-0.63%)
Aug 22, 2012 5.007 5.052 4.950 5.032 12,062,252 +0.04(+0.70%)
Aug 21, 2012 5.067 5.085 4.985 4.997 15,294,181 -0.09(-1.69%)
Aug 20, 2012 5.096 5.102 5.048 5.083 10,627,731 -0.02(-0.37%)
Aug 17, 2012 5.128 5.137 5.077 5.102 9,151,914 -0.02(-0.31%)
Aug 16, 2012 5.182 5.204 5.112 5.118 9,282,225 -0.05(-1.05%)
Aug 15, 2012 5.128 5.223 5.104 5.172 8,911,568 +0.06(+1.18%)
Aug 14, 2012 5.147 5.169 5.093 5.112 4,366,167 -0.02(-0.37%)
Aug 13, 2012 5.115 5.134 5.074 5.131 5,099,104 +0.00(+0.00%)
Aug 10, 2012 5.074 5.150 5.039 5.131 4,702,908 +0.04(+0.81%)
Aug 09, 2012 5.099 5.118 5.071 5.090 7,385,927 -0.02(-0.37%)
Aug 08, 2012 5.074 5.125 5.061 5.109 7,523,559 +0.01(+0.19%)
Aug 07, 2012 5.013 5.141 5.013 5.099 6,253,109 +0.06(+1.20%)
Aug 06, 2012 5.137 5.152 5.039 5.039 9,591,326 -0.06(-1.19%)
Aug 03, 2012 5.045 5.163 5.023 5.099 9,792,952 +0.15(+3.09%)
Aug 02, 2012 4.972 5.042 4.902 4.946 12,010,138 -0.06(-1.21%)
Aug 01, 2012 5.131 5.131 4.991 5.007 12,718,291 -0.08(-1.63%)
Jul 31, 2012 5.087 5.128 4.988 5.090 19,985,400 -0.02(-0.31%)
Jul 30, 2012 5.109 5.163 5.090 5.106 11,838,625 -0.02(-0.43%)
Jul 27, 2012 5.096 5.172 5.007 5.128 17,170,224 +0.05(+0.91%)
Jul 26, 2012 5.067 5.090 4.994 5.082 20,025,854 +0.11(+2.14%)
Jul 25, 2012 4.876 5.020 4.835 4.975 16,003,911 +0.11(+2.19%)
Jul 24, 2012 4.918 4.953 4.824 4.869 16,755,635 -0.05(-1.00%)
Jul 23, 2012 4.969 4.969 4.816 4.918 20,212,884 -0.08(-1.53%)
Jul 20, 2012 4.867 5.176 4.797 4.994 41,105,032 +0.16(+3.26%)
Jul 19, 2012 5.077 5.077 4.819 4.837 65,561,144 -0.27(-5.27%)
Jul 18, 2012 5.122 5.172 5.087 5.106 13,722,526 -0.04(-0.80%)
Jul 17, 2012 5.227 5.233 5.080 5.147 15,137,066 -0.07(-1.28%)
Jul 16, 2012 5.172 5.217 5.153 5.214 8,055,124 +0.02(+0.37%)
Jul 13, 2012 5.106 5.207 5.106 5.195 9,576,350 +0.10(+1.94%)
Jul 12, 2012 5.122 5.125 5.061 5.096 10,365,660 -0.06(-1.17%)
Jul 11, 2012 5.099 5.182 5.090 5.157 17,912,800 +0.05(+1.00%)
Jul 10, 2012 5.217 5.230 5.077 5.106 16,506,052 -0.07(-1.29%)
Jul 09, 2012 5.176 5.195 5.102 5.172 9,569,319 -0.01(-0.18%)
Jul 06, 2012 5.039 5.188 5.039 5.182 13,455,353 +0.08(+1.62%)
Jul 05, 2012 5.090 5.137 5.055 5.099 8,836,470 +0.00(+0.00%)
Jul 03, 2012 5.099 5.118 5.083 5.099 5,781,819 +0.01(+0.22%)
Jul 02, 2012 5.026 5.106 5.013 5.088 13,723,167 +0.09(+1.75%)
Jun 29, 2012 4.962 5.029 4.931 5.001 13,750,606 +0.13(+2.75%)
Jun 28, 2012 4.784 4.876 4.778 4.867 10,308,593 +0.03(+0.59%)
Jun 27, 2012 4.701 4.870 4.692 4.838 15,404,546 +0.16(+3.37%)
Jun 26, 2012 4.762 4.784 4.638 4.681 21,642,318 -0.08(-1.77%)
Jun 25, 2012 4.752 4.810 4.724 4.765 11,156,548 -0.06(-1.19%)
Jun 22, 2012 4.765 4.857 4.736 4.822 11,370,790 +0.11(+2.30%)
Jun 21, 2012 4.813 4.832 4.709 4.714 10,369,352 -0.08(-1.59%)
Jun 20, 2012 4.851 4.851 4.749 4.791 14,699,215 -0.08(-1.63%)
Jun 19, 2012 4.829 4.902 4.803 4.870 11,447,088 +0.09(+1.80%)
Jun 18, 2012 4.749 4.832 4.743 4.784 11,143,067 +0.01(+0.13%)
Jun 15, 2012 4.647 4.797 4.574 4.778 27,893,044 +0.15(+3.30%)
Jun 14, 2012 4.549 4.657 4.549 4.625 12,528,647 +0.08(+1.79%)
Jun 13, 2012 4.584 4.663 4.533 4.544 9,938,054 -0.07(-1.62%)
Jun 12, 2012 4.539 4.619 4.514 4.619 10,710,079 +0.10(+2.26%)
Jun 11, 2012 4.670 4.727 4.507 4.517 12,156,230 -0.11(-2.34%)
Jun 08, 2012 4.552 4.631 4.523 4.625 10,525,176 +0.08(+1.68%)
Jun 07, 2012 4.711 4.752 4.536 4.549 14,459,107 -0.09(-1.85%)
Jun 06, 2012 4.514 4.635 4.507 4.635 11,324,756 +0.15(+3.30%)
Jun 05, 2012 4.361 4.501 4.361 4.487 10,417,265 +0.10(+2.21%)
Jun 04, 2012 4.364 4.409 4.348 4.389 12,332,852 +0.03(+0.77%)
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.