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

SLM Corp (NQ: SLM )

22.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2012 5.116 5.119 5.007 5.048 10,484,638 -0.03(-0.57%)
Mar 29, 2012 5.052 5.093 5.026 5.077 12,457,288 -0.00(-0.06%)
Mar 28, 2012 5.119 5.141 4.955 5.080 24,730,562 -0.05(-1.00%)
Mar 27, 2012 5.218 5.221 5.122 5.132 12,824,024 -0.09(-1.66%)
Mar 26, 2012 5.228 5.298 5.196 5.218 14,292,142 +0.05(+1.05%)
Mar 23, 2012 5.141 5.196 5.132 5.164 5,520,668 +0.03(+0.56%)
Mar 22, 2012 5.157 5.209 5.128 5.135 8,620,819 -0.08(-1.60%)
Mar 21, 2012 5.289 5.311 5.180 5.218 5,895,630 -0.06(-1.09%)
Mar 20, 2012 5.247 5.311 5.196 5.276 7,302,733 -0.01(-0.18%)
Mar 19, 2012 5.202 5.327 5.177 5.285 10,750,811 +0.07(+1.41%)
Mar 16, 2012 5.189 5.237 5.170 5.212 13,108,962 +0.04(+0.74%)
Mar 15, 2012 5.177 5.218 5.135 5.173 20,586,128 +0.02(+0.31%)
Mar 14, 2012 5.410 5.410 5.148 5.157 17,711,896 -0.15(-2.84%)
Mar 13, 2012 5.253 5.340 5.244 5.308 11,889,628 +0.10(+1.84%)
Mar 12, 2012 5.231 5.237 5.193 5.212 6,539,502 -0.03(-0.55%)
Mar 09, 2012 5.193 5.241 5.132 5.241 9,702,657 +0.06(+1.24%)
Mar 08, 2012 5.151 5.189 5.093 5.177 8,773,191 +0.06(+1.19%)
Mar 07, 2012 5.064 5.144 5.023 5.116 12,510,739 +0.11(+2.11%)
Mar 06, 2012 5.045 5.090 4.984 5.010 9,737,300 -0.11(-2.13%)
Mar 05, 2012 5.151 5.157 5.080 5.119 7,955,022 -0.04(-0.81%)
Mar 02, 2012 5.189 5.228 5.144 5.160 9,688,659 -0.04(-0.80%)
Mar 01, 2012 5.074 5.244 5.074 5.202 10,014,883 +0.15(+3.05%)
Feb 29, 2012 5.173 5.199 5.029 5.048 17,242,226 -0.14(-2.66%)
Feb 28, 2012 5.218 5.237 5.170 5.186 8,481,338 -0.01(-0.25%)
Feb 27, 2012 5.154 5.225 5.077 5.199 11,002,421 +0.01(+0.25%)
Feb 24, 2012 5.266 5.266 5.177 5.186 17,949,548 -0.05(-1.04%)
Feb 23, 2012 5.189 5.247 5.167 5.241 8,066,195 +0.05(+0.93%)
Feb 22, 2012 5.205 5.236 5.167 5.193 10,108,399 -0.02(-0.37%)
Feb 21, 2012 5.196 5.266 5.154 5.212 8,288,570 +0.04(+0.81%)
Feb 17, 2012 5.141 5.193 5.112 5.170 8,640,721 +0.05(+0.97%)
Feb 16, 2012 5.109 5.135 5.071 5.120 10,152,691 +0.02(+0.35%)
Feb 15, 2012 5.167 5.193 5.087 5.103 9,130,199 -0.04(-0.87%)
Feb 14, 2012 5.116 5.161 5.100 5.148 9,604,080 +0.02(+0.37%)
Feb 13, 2012 5.119 5.154 5.093 5.128 10,919,310 +0.04(+0.82%)
Feb 10, 2012 5.045 5.112 4.981 5.087 10,167,923 -0.01(-0.19%)
Feb 09, 2012 5.064 5.135 5.034 5.096 19,832,054 +0.05(+0.95%)
Feb 08, 2012 5.074 5.100 5.007 5.048 11,410,967 -0.02(-0.38%)
Feb 07, 2012 5.084 5.132 5.064 5.068 12,184,406 -0.02(-0.35%)
Feb 06, 2012 5.077 5.122 5.020 5.085 7,441,163 -0.04(-0.72%)
Feb 03, 2012 5.032 5.138 5.032 5.122 13,823,468 +0.16(+3.23%)
Feb 02, 2012 4.911 4.991 4.863 4.962 9,775,042 +0.06(+1.18%)
Feb 01, 2012 4.843 4.999 4.799 4.904 17,331,976 +0.12(+2.41%)
Jan 31, 2012 4.805 4.879 4.738 4.789 15,410,068 -0.00(-0.07%)
Jan 30, 2012 4.789 4.853 4.747 4.792 11,622,193 -0.05(-1.12%)
Jan 27, 2012 4.808 4.939 4.786 4.847 15,180,898 +0.04(+0.80%)
Jan 26, 2012 4.706 4.842 4.693 4.808 14,374,642 +0.12(+2.67%)
Jan 25, 2012 4.651 4.734 4.646 4.683 11,063,527 +0.02(+0.34%)
Jan 24, 2012 4.632 4.706 4.590 4.667 8,892,749 +0.00(+0.00%)
Jan 23, 2012 4.674 4.718 4.616 4.667 9,502,491 -0.02(-0.34%)
Jan 20, 2012 4.664 4.728 4.587 4.683 10,879,316 +0.02(+0.48%)
Jan 19, 2012 4.632 4.834 4.629 4.661 19,560,676 +0.08(+1.82%)
Jan 18, 2012 4.369 4.718 4.328 4.577 22,658,176 +0.21(+4.77%)
Jan 17, 2012 4.405 4.481 4.363 4.369 10,682,875 +0.00(+0.00%)
Jan 13, 2012 4.331 4.392 4.296 4.369 11,704,081 -0.02(-0.44%)
Jan 12, 2012 4.430 4.481 4.344 4.389 10,739,657 -0.02(-0.44%)
Jan 11, 2012 4.398 4.449 4.360 4.408 7,908,754 -0.00(-0.07%)
Jan 10, 2012 4.462 4.485 4.355 4.411 23,281,652 -0.01(-0.29%)
Jan 09, 2012 4.427 4.481 4.405 4.424 9,418,443 +0.01(+0.22%)
Jan 06, 2012 4.424 4.510 4.385 4.414 15,677,203 +0.03(+0.66%)
Jan 05, 2012 4.267 4.427 4.212 4.385 13,091,520 +0.08(+1.78%)
Jan 04, 2012 4.392 4.392 4.200 4.308 13,343,134 +0.02(+0.37%)
Dec 30, 2011 4.344 4.366 4.289 4.292 6,537,901 -0.05(-1.18%)
Dec 29, 2011 4.350 4.356 4.249 4.344 9,918,595 +0.03(+0.67%)
Dec 28, 2011 4.353 4.379 4.299 4.315 8,396,313 -0.03(-0.66%)
Dec 27, 2011 4.421 4.437 4.331 4.344 12,248,821 -0.10(-2.23%)
Dec 23, 2011 4.411 4.446 4.356 4.443 5,523,363 +0.12(+2.66%)
Dec 21, 2011 4.363 4.366 4.289 4.328 6,951,679 -0.02(-0.52%)
Dec 20, 2011 4.286 4.369 4.248 4.350 8,413,098 +0.15(+3.66%)
Dec 19, 2011 4.328 4.350 4.171 4.196 14,405,420 -0.10(-2.31%)
Dec 16, 2011 4.299 4.449 4.244 4.296 18,531,916 +0.04(+0.98%)
Dec 15, 2011 4.222 4.305 4.222 4.254 12,514,151 +0.10(+2.31%)
Dec 14, 2011 4.107 4.180 4.071 4.158 17,152,624 +0.01(+0.31%)
Dec 13, 2011 4.132 4.203 4.094 4.145 13,558,927 +0.04(+0.94%)
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.