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

SLM Corp (NQ: SLM )

21.07 +0.06 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2013 7.638 7.716 7.546 7.559 14,623,782 -0.10(-1.25%)
May 30, 2013 7.482 7.743 7.457 7.654 0 +0.18(+2.38%)
May 29, 2013 7.988 8.332 7.450 7.476 38,679,480 +0.16(+2.18%)
May 28, 2013 7.323 7.367 7.291 7.317 11,278,064 +0.06(+0.83%)
May 24, 2013 7.180 7.262 7.148 7.256 0 +0.04(+0.62%)
May 23, 2013 7.262 7.291 7.196 7.211 0 -0.08(-1.09%)
May 22, 2013 7.282 7.367 7.250 7.291 0 +0.00(+0.00%)
May 21, 2013 7.282 7.326 7.256 7.291 0 +0.01(+0.17%)
May 20, 2013 7.247 7.304 7.224 7.278 0 +0.04(+0.53%)
May 17, 2013 7.164 7.253 7.084 7.240 0 +0.11(+1.61%)
May 16, 2013 7.122 7.180 7.068 7.126 13,106,639 -0.00(-0.02%)
May 15, 2013 6.858 7.132 6.845 7.127 0 +0.43(+6.34%)
May 13, 2013 6.715 6.740 6.661 6.702 0 -0.04(-0.52%)
May 10, 2013 6.772 6.782 6.654 6.737 0 -0.05(-0.70%)
May 09, 2013 6.807 6.820 6.696 6.785 0 -0.03(-0.37%)
May 08, 2013 6.778 6.823 6.680 6.810 0 +0.01(+0.21%)
May 07, 2013 6.759 6.807 6.689 6.796 0 +0.07(+0.97%)
May 06, 2013 6.683 6.743 6.657 6.731 0 +0.06(+0.86%)
May 03, 2013 6.721 6.689 6.654 6.673 0 -0.01(-0.14%)
May 02, 2013 6.578 6.683 6.578 6.683 0 +0.13(+2.04%)
May 01, 2013 6.549 6.651 6.537 6.549 0 -0.03(-0.39%)
Apr 30, 2013 6.530 6.578 6.425 6.575 0 +0.04(+0.58%)
Apr 29, 2013 6.543 6.575 6.490 6.537 7,372,682 +0.00(+0.05%)
Apr 26, 2013 6.632 6.622 6.501 6.533 7,105,498 -0.09(-1.35%)
Apr 25, 2013 6.619 6.686 6.584 6.622 6,056,475 +0.04(+0.58%)
Apr 24, 2013 6.501 6.619 6.476 6.584 0 +0.09(+1.37%)
Apr 23, 2013 6.466 6.521 6.349 6.495 14,855,538 -0.07(-1.11%)
Apr 22, 2013 6.473 6.584 6.400 6.568 7,228,590 +0.10(+1.53%)
Apr 19, 2013 6.358 6.487 6.266 6.470 9,241,353 +0.18(+2.83%)
Apr 18, 2013 6.390 6.587 6.224 6.291 18,155,864 -0.19(-2.99%)
Apr 17, 2013 6.591 6.616 6.482 6.486 15,395,345 -0.14(-2.18%)
Apr 16, 2013 6.549 6.638 6.489 6.630 8,664,211 +0.06(+0.95%)
Apr 15, 2013 6.648 6.693 6.565 6.568 12,166,901 -0.09(-1.39%)
Apr 12, 2013 6.607 6.693 6.565 6.661 9,100,678 +0.04(+0.67%)
Apr 11, 2013 6.495 6.651 6.473 6.616 10,433,653 +0.13(+2.04%)
Apr 10, 2013 6.435 6.527 6.422 6.484 6,689,562 +0.04(+0.67%)
Apr 09, 2013 6.365 6.486 6.344 6.441 6,516,829 +0.10(+1.61%)
Apr 08, 2013 6.317 6.342 6.253 6.339 4,489,443 +0.04(+0.56%)
Apr 05, 2013 6.199 6.318 6.151 6.304 7,829,693 +0.05(+0.87%)
Apr 04, 2013 6.240 6.330 6.231 6.250 14,399,405 +0.01(+0.15%)
Apr 03, 2013 6.435 6.470 6.209 6.240 15,560,354 -0.18(-2.87%)
Apr 02, 2013 6.425 6.476 6.396 6.425 8,077,988 +0.03(+0.45%)
Apr 01, 2013 6.527 6.527 6.380 6.396 7,463,414 -0.13(-2.00%)
Mar 28, 2013 6.454 6.527 6.404 6.527 9,497,283 +0.07(+1.08%)
Mar 27, 2013 6.416 6.492 6.412 6.457 5,197,938 -0.00(-0.05%)
Mar 26, 2013 6.454 6.501 6.395 6.460 7,434,810 +0.06(+0.90%)
Mar 25, 2013 6.501 6.517 6.380 6.403 8,659,468 -0.06(-0.98%)
Mar 22, 2013 6.390 6.479 6.387 6.466 12,387,400 +0.08(+1.20%)
Mar 21, 2013 6.326 6.428 6.301 6.390 12,481,251 +0.04(+0.71%)
Mar 20, 2013 6.345 6.409 6.323 6.345 9,174,434 +0.02(+0.35%)
Mar 19, 2013 6.419 6.447 6.236 6.323 9,449,341 -0.09(-1.34%)
Mar 18, 2013 6.279 6.419 6.247 6.409 12,735,324 +0.07(+1.06%)
Mar 15, 2013 6.304 6.352 6.256 6.342 17,522,624 +0.01(+0.10%)
Mar 14, 2013 6.326 6.380 6.307 6.336 9,163,978 +0.03(+0.51%)
Mar 13, 2013 6.266 6.333 6.260 6.304 10,095,286 +0.02(+0.30%)
Mar 12, 2013 6.209 6.301 6.117 6.285 15,187,155 +0.11(+1.70%)
Mar 11, 2013 6.040 6.180 6.037 6.180 16,795,222 +0.11(+1.78%)
Mar 08, 2013 6.209 6.237 5.998 6.072 36,131,404 -0.10(-1.55%)
Mar 07, 2013 6.240 6.263 6.135 6.167 12,903,227 -0.07(-1.07%)
Mar 06, 2013 6.202 6.285 6.183 6.234 10,554,814 -0.02(-0.36%)
Mar 05, 2013 6.291 6.409 6.215 6.256 12,178,255 +0.01(+0.15%)
Mar 04, 2013 6.266 6.326 6.193 6.247 17,431,258 -0.05(-0.76%)
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.