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

SLM Corp (NQ: SLM )

20.77 -0.17 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2014 7.891 8.010 7.878 7.894 17,959,988 -0.04(-0.49%)
Mar 28, 2014 7.926 8.026 7.881 7.933 7,726,170 +0.00(+0.00%)
Mar 27, 2014 8.030 8.085 7.862 7.933 12,601,445 -0.10(-1.24%)
Mar 26, 2014 8.136 8.155 8.026 8.033 6,817,072 -0.05(-0.64%)
Mar 25, 2014 8.188 8.188 8.072 8.085 8,022,420 -0.05(-0.67%)
Mar 24, 2014 8.304 8.304 8.114 8.139 12,795,595 -0.15(-1.83%)
Mar 21, 2014 8.320 8.355 8.204 8.291 23,655,990 +0.07(+0.86%)
Mar 20, 2014 8.062 8.265 8.026 8.220 14,821,708 +0.14(+1.68%)
Mar 19, 2014 8.065 8.123 8.030 8.085 15,285,319 +0.03(+0.32%)
Mar 18, 2014 8.017 8.088 8.001 8.059 17,833,208 +0.04(+0.44%)
Mar 17, 2014 7.949 8.097 7.933 8.023 13,623,411 +0.14(+1.76%)
Mar 14, 2014 7.949 7.988 7.791 7.885 12,163,217 -0.05(-0.69%)
Mar 13, 2014 8.014 8.062 7.920 7.939 9,537,831 -0.06(-0.81%)
Mar 12, 2014 8.004 8.054 7.965 8.004 6,713,396 -0.04(-0.52%)
Mar 11, 2014 8.046 8.062 7.991 8.046 9,642,139 +0.02(+0.28%)
Mar 10, 2014 8.014 8.049 7.949 8.023 7,421,027 +0.02(+0.24%)
Mar 07, 2014 7.968 8.094 7.872 8.004 12,899,879 +0.06(+0.77%)
Mar 06, 2014 7.865 7.988 7.793 7.943 16,519,699 +0.11(+1.44%)
Mar 05, 2014 7.807 7.891 7.749 7.830 8,333,025 +0.02(+0.25%)
Mar 04, 2014 7.753 7.881 7.743 7.810 10,739,666 +0.12(+1.54%)
Mar 03, 2014 7.618 7.730 7.557 7.692 7,866,415 +0.02(+0.25%)
Feb 28, 2014 7.615 7.778 7.512 7.673 9,438,638 +0.05(+0.67%)
Feb 27, 2014 7.519 7.631 7.400 7.621 8,531,984 +0.07(+0.98%)
Feb 26, 2014 7.596 7.660 7.525 7.548 9,705,611 -0.02(-0.25%)
Feb 25, 2014 7.685 7.685 7.525 7.567 17,049,210 -0.11(-1.46%)
Feb 24, 2014 7.620 7.750 7.620 7.679 11,381,852 +0.04(+0.50%)
Feb 21, 2014 7.496 7.663 7.459 7.641 14,899,407 +0.14(+1.84%)
Feb 20, 2014 7.580 7.634 7.474 7.503 15,650,145 -0.10(-1.27%)
Feb 19, 2014 7.692 7.761 7.548 7.599 17,927,954 -0.07(-0.88%)
Feb 18, 2014 7.573 7.698 7.493 7.666 13,662,865 +0.10(+1.36%)
Feb 14, 2014 7.557 7.564 7.564 7.564 22,921,268 -0.00(-0.04%)
Feb 13, 2014 7.525 7.645 7.471 7.567 11,535,319 +0.01(+0.17%)
Feb 12, 2014 7.516 7.679 7.503 7.554 12,245,001 +0.06(+0.77%)
Feb 11, 2014 7.109 7.551 6.756 7.496 18,513,142 +0.18(+2.41%)
Feb 10, 2014 7.301 7.336 7.234 7.320 8,640,963 +0.03(+0.40%)
Feb 07, 2014 7.237 7.346 7.230 7.291 11,506,189 +0.07(+0.93%)
Feb 06, 2014 7.035 7.230 7.003 7.224 13,125,629 +0.17(+2.45%)
Feb 05, 2014 7.012 7.099 6.961 7.051 15,581,891 +0.03(+0.41%)
Feb 04, 2014 7.109 7.201 6.987 7.022 17,145,180 -0.10(-1.35%)
Feb 03, 2014 7.282 7.298 7.084 7.118 26,552,180 -0.18(-2.42%)
Jan 31, 2014 7.326 7.396 7.256 7.294 14,563,884 -0.11(-1.47%)
Jan 30, 2014 7.471 7.500 7.381 7.403 13,212,140 -0.01(-0.13%)
Jan 29, 2014 7.359 7.503 7.349 7.413 27,773,596 +0.08(+1.09%)
Jan 28, 2014 7.400 7.461 7.320 7.333 18,498,996 -0.03(-0.44%)
Jan 27, 2014 7.407 7.493 7.355 7.365 17,920,842 -0.01(-0.13%)
Jan 24, 2014 7.419 7.487 7.365 7.375 25,260,262 -0.10(-1.37%)
Jan 23, 2014 7.701 7.801 7.298 7.477 62,371,920 -0.35(-4.46%)
Jan 22, 2014 7.881 7.910 7.748 7.826 14,005,325 +0.06(+0.74%)
Jan 21, 2014 7.862 7.862 7.698 7.769 23,700,330 -0.07(-0.94%)
Jan 17, 2014 8.253 7.842 7.842 7.842 161,194,608 -0.86(-9.84%)
Jan 16, 2014 8.727 8.762 8.650 8.698 11,364,582 -0.03(-0.37%)
Jan 15, 2014 8.673 8.730 8.673 8.730 12,445,807 +0.06(+0.67%)
Jan 14, 2014 8.650 8.705 8.637 8.673 13,639,504 +0.04(+0.41%)
Jan 13, 2014 8.573 8.647 8.541 8.637 10,425,403 +0.04(+0.50%)
Jan 10, 2014 8.557 8.608 8.535 8.594 9,261,776 +0.06(+0.69%)
Jan 09, 2014 8.493 8.548 8.447 8.535 8,387,959 +0.05(+0.64%)
Jan 08, 2014 8.323 8.483 8.317 8.480 12,419,401 +0.19(+2.32%)
Jan 07, 2014 8.346 8.400 8.282 8.288 7,712,808 -0.09(-1.07%)
Jan 06, 2014 8.432 8.471 8.371 8.378 7,001,884 -0.04(-0.46%)
Jan 03, 2014 8.371 8.461 8.339 8.416 5,837,090 +0.08(+0.92%)
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.