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

SLM Corp (NQ: SLM )

21.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Oct 31, 2017 9.624 9.715 9.597 9.606 1,873,941 -0.03(-0.28%)
Oct 30, 2017 9.724 9.805 9.597 9.633 1,613,462 -0.16(-1.67%)
Oct 27, 2017 9.760 9.805 9.606 9.796 2,913,386 +0.02(+0.19%)
Oct 26, 2017 9.488 9.787 9.470 9.778 3,002,807 +0.29(+3.06%)
Oct 25, 2017 9.706 9.792 9.433 9.488 2,948,593 -0.18(-1.88%)
Oct 24, 2017 9.669 9.706 9.379 9.669 6,330,513 +0.05(+0.47%)
Oct 23, 2017 9.896 10.02 9.606 9.624 3,424,566 -0.31(-3.11%)
Oct 20, 2017 9.751 10.03 9.660 9.932 8,371,046 +0.24(+2.43%)
Oct 19, 2017 9.842 10.14 9.633 9.696 9,812,072 -0.71(-6.80%)
Oct 18, 2017 10.30 10.41 10.20 10.40 2,845,677 +0.19(+1.86%)
Oct 17, 2017 10.37 10.37 10.21 10.21 2,285,202 -0.02(-0.18%)
Oct 16, 2017 9.978 10.25 9.955 10.23 2,402,063 +0.26(+2.64%)
Oct 13, 2017 9.860 10.14 9.787 9.969 3,523,339 +0.15(+1.48%)
Oct 12, 2017 10.02 10.04 9.805 9.823 3,163,122 -0.20(-1.99%)
Oct 11, 2017 10.11 10.14 9.996 10.02 2,048,638 -0.08(-0.81%)
Oct 10, 2017 10.12 10.00 10.10 1,688,960 +0.13(+1.27%)
Oct 09, 2017 10.13 10.16 9.783 9.978 2,698,270 -0.10(-0.99%)
Oct 06, 2017 10.09 10.20 9.914 10.08 2,810,277 -0.01(-0.09%)
Oct 05, 2017 10.43 10.44 9.996 10.09 4,619,489 -0.37(-3.56%)
Oct 04, 2017 10.45 10.51 10.35 10.46 1,765,840 +0.01(+0.09%)
Oct 03, 2017 10.34 10.46 10.30 10.45 1,413,791 +0.09(+0.88%)
Oct 02, 2017 10.33 10.44 10.32 10.36 1,605,007 -0.05(-0.44%)
Sep 29, 2017 10.34 10.49 10.30 10.40 2,595,127 +0.05(+0.53%)
Sep 28, 2017 10.42 10.43 10.25 10.35 1,819,514 -0.05(-0.52%)
Sep 27, 2017 10.16 10.49 10.14 10.40 3,508,296 +0.34(+3.43%)
Sep 26, 2017 9.996 10.15 9.941 10.06 2,288,781 +0.06(+0.64%)
Sep 25, 2017 9.887 10.04 9.805 9.996 3,177,372 +0.11(+1.10%)
Sep 22, 2017 9.823 9.905 9.769 9.887 1,928,452 +0.07(+0.74%)
Sep 21, 2017 9.814 9.842 9.769 9.814 773,158 -0.02(-0.18%)
Sep 20, 2017 9.842 9.887 9.769 9.832 1,528,302 -0.02(-0.18%)
Sep 19, 2017 9.778 9.878 9.696 9.851 2,126,343 +0.04(+0.37%)
Sep 18, 2017 9.751 9.823 9.706 9.814 1,680,245 +0.10(+1.03%)
Sep 15, 2017 9.588 9.715 9.542 9.715 4,128,181 +0.08(+0.85%)
Sep 14, 2017 9.823 9.905 9.606 9.633 2,190,320 -0.19(-1.94%)
Sep 13, 2017 9.814 10.01 9.742 9.823 3,705,422 -0.02(-0.18%)
Sep 12, 2017 9.524 9.914 9.470 9.842 3,976,486 +0.39(+4.13%)
Sep 11, 2017 9.370 9.592 9.338 9.452 2,755,704 +0.21(+2.26%)
Sep 08, 2017 9.261 9.406 9.216 9.243 1,596,947 -0.03(-0.29%)
Sep 07, 2017 9.370 9.397 9.161 9.270 1,662,187 -0.11(-1.16%)
Sep 06, 2017 9.388 9.488 9.297 9.379 1,552,607 +0.00(+0.00%)
Sep 05, 2017 9.515 9.624 9.334 9.379 2,756,801 -0.17(-1.80%)
Sep 01, 2017 9.243 9.597 9.243 9.551 1,941,132 +0.33(+3.54%)
Aug 31, 2017 9.198 9.252 9.161 9.225 2,169,790 +0.07(+0.79%)
Aug 30, 2017 9.188 9.320 9.125 9.152 1,731,377 -0.04(-0.39%)
Aug 29, 2017 9.098 9.261 9.016 9.188 2,128,018 -0.03(-0.30%)
Aug 28, 2017 9.379 9.388 9.207 9.216 1,230,965 -0.13(-1.36%)
Aug 25, 2017 9.379 9.461 9.325 9.343 1,102,429 -0.01(-0.10%)
Aug 24, 2017 9.397 9.433 9.325 9.352 880,494 +0.00(+0.00%)
Aug 23, 2017 9.261 9.452 9.225 9.352 1,319,712 +0.02(+0.19%)
Aug 22, 2017 9.279 9.352 9.188 9.334 1,825,665 +0.12(+1.28%)
Aug 21, 2017 9.343 9.361 9.125 9.216 2,981,167 -0.15(-1.65%)
Aug 18, 2017 9.243 9.388 9.170 9.370 2,363,825 +0.11(+1.18%)
Aug 17, 2017 9.397 9.524 9.116 9.261 6,000,897 -0.17(-1.83%)
Aug 16, 2017 9.470 9.506 9.402 9.433 1,710,290 -0.02(-0.19%)
Aug 15, 2017 9.569 9.579 9.424 9.452 1,231,665 -0.07(-0.76%)
Aug 14, 2017 9.479 9.542 9.442 9.524 1,472,299 +0.15(+1.65%)
Aug 11, 2017 9.397 9.447 9.297 9.370 1,668,839 -0.01(-0.10%)
Aug 10, 2017 9.687 9.706 9.370 9.379 2,751,543 -0.37(-3.81%)
Aug 09, 2017 9.860 9.896 9.687 9.751 1,457,219 -0.22(-2.18%)
Aug 08, 2017 9.914 9.982 9.805 9.969 3,174,013 +0.05(+0.55%)
Aug 07, 2017 9.905 9.982 9.805 9.914 2,341,155 -0.02(-0.18%)
Aug 04, 2017 9.996 9.751 9.932 5,617,035 +0.06(+0.64%)
Aug 03, 2017 9.996 10.06 9.533 9.869 3,401,906 -0.13(-1.27%)
Aug 02, 2017 10.02 10.17 9.959 9.996 2,437,924 -0.07(-0.72%)
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.