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

SLM Corp (NQ: SLM )

20.60 -0.42 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2012 5.362 5.393 5.250 5.269 23,139,894 -0.08(-1.43%)
Nov 29, 2012 5.464 5.476 5.314 5.346 10,123,619 -0.08(-1.52%)
Nov 28, 2012 5.301 5.441 5.292 5.429 13,275,229 +0.10(+1.85%)
Nov 27, 2012 5.314 5.374 5.295 5.330 9,084,497 +0.00(+0.03%)
Nov 26, 2012 5.393 5.413 5.308 5.328 7,824,596 -0.10(-1.85%)
Nov 23, 2012 5.397 5.435 5.346 5.429 2,250,532 +0.05(+0.95%)
Nov 21, 2012 5.387 5.387 5.330 5.378 6,073,891 +0.01(+0.24%)
Nov 20, 2012 5.381 5.403 5.311 5.365 8,269,070 -0.04(-0.65%)
Nov 19, 2012 5.393 5.406 5.336 5.400 7,913,126 +0.07(+1.31%)
Nov 16, 2012 5.276 5.346 5.241 5.330 7,702,408 +0.07(+1.27%)
Nov 15, 2012 5.285 5.304 5.206 5.263 11,295,935 -0.01(-0.15%)
Nov 14, 2012 5.378 5.413 5.247 5.271 8,180,344 -0.07(-1.40%)
Nov 13, 2012 5.343 5.403 5.311 5.346 10,414,331 -0.00(-0.06%)
Nov 12, 2012 5.393 5.473 5.314 5.349 7,569,256 -0.02(-0.30%)
Nov 09, 2012 5.378 5.460 5.357 5.365 9,401,667 +0.00(+0.06%)
Nov 08, 2012 5.460 5.518 5.358 5.362 11,492,808 -0.09(-1.58%)
Nov 07, 2012 5.451 5.518 5.320 5.448 21,584,700 -0.20(-3.61%)
Nov 06, 2012 5.642 5.674 5.632 5.651 12,200,546 +0.02(+0.40%)
Nov 05, 2012 5.597 5.728 5.569 5.629 11,665,789 +0.00(+0.00%)
Nov 02, 2012 5.655 5.712 5.607 5.629 14,176,586 -0.01(-0.11%)
Nov 01, 2012 5.626 5.667 5.550 5.635 18,160,774 +0.04(+0.68%)
Oct 31, 2012 5.610 5.620 5.502 5.597 11,085,136 +0.03(+0.51%)
Oct 26, 2012 5.556 5.569 5.569 5.569 31,955,998 -0.02(-0.29%)
Oct 25, 2012 5.502 5.597 5.492 5.585 12,101,431 +0.13(+2.33%)
Oct 24, 2012 5.403 5.508 5.387 5.457 13,394,564 +0.11(+2.08%)
Oct 23, 2012 5.247 5.365 5.228 5.346 13,475,331 +0.06(+1.11%)
Oct 19, 2012 5.346 5.413 5.244 5.287 9,871,270 -0.11(-2.06%)
Oct 18, 2012 5.409 5.413 5.349 5.398 17,623,756 -0.07(-1.19%)
Oct 17, 2012 5.476 5.492 5.403 5.464 15,733,445 +0.01(+0.18%)
Oct 16, 2012 5.483 5.527 5.441 5.454 13,781,800 +0.01(+0.18%)
Oct 15, 2012 5.454 5.460 5.406 5.444 7,680,024 +0.03(+0.59%)
Oct 12, 2012 5.483 5.511 5.336 5.413 10,983,024 -0.10(-1.79%)
Oct 11, 2012 5.371 5.542 5.343 5.511 13,446,498 +0.21(+3.90%)
Oct 10, 2012 5.295 5.320 5.233 5.304 6,055,825 +0.01(+0.12%)
Oct 09, 2012 5.352 5.384 5.285 5.298 6,808,910 -0.04(-0.78%)
Oct 08, 2012 5.253 5.346 5.244 5.339 4,180,832 +0.03(+0.60%)
Oct 05, 2012 5.349 5.371 5.253 5.308 11,091,361 -0.00(-0.06%)
Oct 04, 2012 5.212 5.378 5.212 5.311 10,849,872 +0.12(+2.39%)
Oct 03, 2012 5.171 5.196 5.116 5.187 7,951,334 +0.03(+0.62%)
Oct 02, 2012 5.136 5.187 5.104 5.155 8,696,288 +0.07(+1.31%)
Oct 01, 2012 5.037 5.113 5.015 5.088 10,303,309 +0.08(+1.65%)
Sep 28, 2012 5.008 5.050 4.976 5.005 10,130,831 -0.04(-0.69%)
Sep 27, 2012 5.021 5.069 4.954 5.040 10,667,808 +0.03(+0.57%)
Sep 26, 2012 5.123 5.129 5.008 5.011 7,785,489 -0.10(-1.90%)
Sep 25, 2012 5.266 5.266 5.104 5.109 8,232,617 -0.13(-2.40%)
Sep 24, 2012 5.171 5.288 5.147 5.234 12,026,861 +0.05(+0.92%)
Sep 21, 2012 5.266 5.276 5.174 5.187 16,064,931 -0.05(-1.03%)
Sep 20, 2012 5.282 5.282 5.190 5.241 10,694,866 -0.06(-1.08%)
Sep 19, 2012 5.272 5.327 5.247 5.298 10,235,141 +0.02(+0.42%)
Sep 18, 2012 5.285 5.295 5.202 5.276 6,570,672 -0.01(-0.12%)
Sep 17, 2012 5.323 5.362 5.253 5.282 6,360,799 -0.06(-1.13%)
Sep 14, 2012 5.279 5.393 5.228 5.343 8,267,785 +0.06(+1.14%)
Sep 13, 2012 5.180 5.320 5.152 5.282 10,769,577 +0.10(+1.91%)
Sep 12, 2012 5.158 5.212 5.148 5.183 5,477,238 +0.04(+0.74%)
Sep 11, 2012 5.097 5.159 5.050 5.145 6,317,638 +0.07(+1.32%)
Sep 10, 2012 5.081 5.129 5.056 5.078 5,084,353 +0.00(+0.06%)
Sep 07, 2012 5.046 5.129 5.021 5.075 5,910,358 +0.05(+1.01%)
Sep 06, 2012 4.951 5.050 4.905 5.024 8,953,543 +0.10(+1.94%)
Sep 05, 2012 4.989 4.989 4.881 4.929 10,255,782 -0.11(-2.12%)
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.