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

SLM Corp (NQ: SLM )

21.05 -0.28 (-1.34%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 15, 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, 2012 4.495 4.504 4.399 4.447 15,029,547 -0.02(-0.50%)
May 30, 2012 4.421 4.498 4.389 4.469 20,355,482 +0.08(+1.74%)
May 29, 2012 4.345 4.402 4.345 4.393 10,680,020 +0.07(+1.69%)
May 25, 2012 4.307 4.354 4.297 4.319 9,283,869 +0.00(+0.07%)
May 24, 2012 4.259 4.318 4.237 4.316 14,843,437 +0.08(+1.88%)
May 23, 2012 4.211 4.275 4.162 4.237 16,172,936 -0.02(-0.45%)
May 22, 2012 4.253 4.354 4.218 4.256 12,519,979 +0.03(+0.75%)
May 21, 2012 4.116 4.237 4.109 4.224 9,126,106 +0.12(+2.95%)
May 18, 2012 4.151 4.179 4.089 4.103 10,809,150 -0.02(-0.54%)
May 17, 2012 4.214 4.233 4.125 4.125 11,965,628 -0.08(-1.82%)
May 16, 2012 4.329 4.374 4.202 4.202 12,165,168 -0.11(-2.58%)
May 15, 2012 4.345 4.393 4.307 4.313 12,681,223 -0.02(-0.51%)
May 14, 2012 4.300 4.375 4.297 4.335 12,876,644 -0.03(-0.58%)
May 11, 2012 4.367 4.431 4.329 4.361 7,952,789 -0.06(-1.30%)
May 10, 2012 4.463 4.463 4.393 4.418 8,699,304 +0.01(+0.14%)
May 09, 2012 4.316 4.437 4.297 4.412 12,099,342 +0.04(+0.95%)
May 08, 2012 4.389 4.426 4.297 4.370 17,915,096 -0.06(-1.36%)
May 07, 2012 4.402 4.466 4.389 4.431 7,631,706 +0.01(+0.29%)
May 04, 2012 4.504 4.517 4.415 4.418 10,373,929 -0.10(-2.25%)
May 03, 2012 4.600 4.619 4.498 4.520 11,938,016 -0.08(-1.73%)
May 02, 2012 4.676 4.695 4.593 4.600 7,566,765 -0.10(-2.03%)
May 01, 2012 4.727 4.778 4.689 4.695 9,775,564 -0.03(-0.54%)
Apr 30, 2012 4.727 4.730 4.673 4.720 15,058,849 -0.01(-0.20%)
Apr 27, 2012 4.759 4.768 4.698 4.730 7,291,713 +0.00(+0.00%)
Apr 26, 2012 4.720 4.749 4.676 4.730 15,877,721 +0.00(+0.07%)
Apr 25, 2012 4.791 4.803 4.711 4.727 14,649,030 -0.04(-0.80%)
Apr 24, 2012 4.762 4.781 4.730 4.765 13,518,993 +0.02(+0.34%)
Apr 23, 2012 4.759 4.775 4.698 4.749 14,259,982 -0.05(-1.06%)
Apr 20, 2012 4.762 4.816 4.720 4.800 12,193,791 +0.06(+1.17%)
Apr 19, 2012 4.794 4.819 4.660 4.744 13,277,226 -0.01(-0.30%)
Apr 18, 2012 4.759 4.829 4.719 4.759 11,442,303 -0.04(-0.73%)
Apr 17, 2012 4.775 4.826 4.736 4.794 7,828,742 +0.07(+1.52%)
Apr 16, 2012 4.756 4.822 4.711 4.722 11,535,669 -0.00(-0.10%)
Apr 13, 2012 4.829 4.842 4.717 4.727 15,610,096 -0.12(-2.46%)
Apr 12, 2012 4.768 4.848 4.756 4.846 8,732,260 +0.09(+1.98%)
Apr 11, 2012 4.791 4.810 4.733 4.752 21,515,808 +0.03(+0.54%)
Apr 10, 2012 4.781 4.899 4.727 4.727 18,919,674 -0.09(-1.85%)
Apr 09, 2012 4.781 4.848 4.752 4.816 8,450,846 -0.04(-0.85%)
Apr 05, 2012 4.889 4.940 4.851 4.857 14,297,131 -0.06(-1.23%)
Apr 04, 2012 4.994 5.007 4.918 4.918 9,450,915 -0.12(-2.46%)
Apr 03, 2012 5.007 5.053 4.969 5.042 20,792,052 +0.01(+0.19%)
Apr 02, 2012 4.997 5.080 4.969 5.032 13,778,830 +0.02(+0.32%)
Mar 30, 2012 5.083 5.087 4.975 5.017 10,551,236 -0.03(-0.57%)
Mar 29, 2012 5.020 5.061 4.994 5.045 12,536,416 -0.00(-0.06%)
Mar 28, 2012 5.087 5.109 4.924 5.048 24,887,650 -0.05(-1.00%)
Mar 27, 2012 5.185 5.188 5.090 5.099 12,905,481 -0.09(-1.66%)
Mar 26, 2012 5.195 5.265 5.163 5.185 14,382,926 +0.05(+1.05%)
Mar 23, 2012 5.109 5.163 5.099 5.131 5,555,736 +0.03(+0.56%)
Mar 22, 2012 5.125 5.176 5.096 5.102 8,675,579 -0.08(-1.60%)
Mar 21, 2012 5.255 5.278 5.147 5.185 5,933,079 -0.06(-1.09%)
Mar 20, 2012 5.214 5.278 5.163 5.243 7,349,120 -0.01(-0.18%)
Mar 19, 2012 5.169 5.293 5.144 5.252 10,819,100 +0.07(+1.41%)
Mar 16, 2012 5.157 5.204 5.137 5.179 13,192,230 +0.04(+0.74%)
Mar 15, 2012 5.144 5.185 5.102 5.141 20,716,892 +0.02(+0.31%)
Mar 14, 2012 5.376 5.376 5.115 5.125 17,824,402 -0.15(-2.84%)
Mar 13, 2012 5.220 5.306 5.211 5.274 11,965,150 +0.10(+1.84%)
Mar 12, 2012 5.198 5.204 5.160 5.179 6,581,041 -0.03(-0.55%)
Mar 09, 2012 5.160 5.207 5.099 5.207 9,764,288 +0.06(+1.24%)
Mar 08, 2012 5.118 5.157 5.061 5.144 8,828,918 +0.06(+1.19%)
Mar 07, 2012 5.032 5.112 4.991 5.083 12,590,207 +0.11(+2.11%)
Mar 06, 2012 5.013 5.058 4.953 4.978 9,799,151 -0.11(-2.13%)
Mar 05, 2012 5.118 5.125 5.048 5.087 8,005,552 -0.04(-0.81%)
Mar 02, 2012 5.157 5.195 5.112 5.128 9,750,201 -0.04(-0.80%)
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.