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

SLM Corp (NQ: SLM )

20.98 +0.33 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 29, 2017 10.25 10.25 10.25 0 -0.12(-1.14%)
Dec 28, 2017 10.30 10.39 10.21 10.37 1,640,261 +0.07(+0.71%)
Dec 27, 2017 10.49 10.50 10.27 10.30 1,833,447 -0.22(-2.07%)
Dec 26, 2017 10.53 10.66 10.47 10.51 2,244,581 -0.03(-0.26%)
Dec 22, 2017 10.44 10.55 10.28 10.54 3,136,055 +0.24(+2.29%)
Dec 21, 2017 10.16 10.36 10.16 10.30 2,155,209 +0.16(+1.61%)
Dec 20, 2017 10.00 10.20 9.923 10.14 2,693,392 +0.14(+1.36%)
Dec 19, 2017 10.32 10.36 9.991 10.00 3,175,470 -0.30(-2.91%)
Dec 18, 2017 10.26 10.51 10.23 10.30 3,538,241 +0.17(+1.70%)
Dec 15, 2017 10.01 10.36 9.978 10.13 8,469,220 +0.16(+1.64%)
Dec 14, 2017 10.13 10.27 9.832 9.969 5,332,854 -0.15(-1.52%)
Dec 13, 2017 10.53 10.53 10.10 10.12 3,455,506 -0.41(-3.88%)
Dec 12, 2017 10.36 10.62 10.36 10.53 5,172,679 +0.24(+2.29%)
Dec 11, 2017 10.64 10.78 10.29 10.30 3,950,894 -0.34(-3.24%)
Dec 08, 2017 10.59 10.64 10.45 10.64 2,689,723 +0.13(+1.21%)
Dec 07, 2017 10.40 10.60 10.39 10.51 2,224,941 +0.09(+0.87%)
Dec 06, 2017 10.41 10.48 10.30 10.42 2,348,176 -0.07(-0.69%)
Dec 05, 2017 10.70 10.77 10.47 10.49 2,684,743 -0.21(-1.95%)
Dec 04, 2017 10.62 10.70 10.48 10.70 7,317,824 +0.37(+3.60%)
Dec 01, 2017 10.49 10.53 10.10 10.33 7,934,255 -0.16(-1.56%)
Nov 30, 2017 10.61 10.81 10.40 10.49 5,004,751 -0.02(-0.17%)
Nov 29, 2017 9.941 10.59 9.887 10.51 6,683,620 +0.63(+6.43%)
Nov 28, 2017 9.524 9.887 9.442 9.878 4,349,309 +0.36(+3.81%)
Nov 27, 2017 9.606 9.606 9.461 9.515 2,485,870 -0.10(-1.04%)
Nov 24, 2017 9.678 9.678 9.560 9.615 949,552 -0.02(-0.19%)
Nov 22, 2017 9.633 9.719 9.524 9.633 2,307,028 +0.02(+0.19%)
Nov 21, 2017 9.669 9.696 9.470 9.615 3,355,251 -0.03(-0.28%)
Nov 20, 2017 9.415 9.651 9.334 9.642 2,520,017 +0.27(+2.90%)
Nov 17, 2017 9.406 9.479 9.334 9.370 1,900,325 -0.03(-0.29%)
Nov 16, 2017 9.270 9.515 9.193 9.397 4,025,939 +0.15(+1.67%)
Nov 15, 2017 8.907 9.288 8.753 9.243 4,340,460 +0.24(+2.72%)
Nov 14, 2017 8.889 9.107 8.862 8.998 3,790,228 +0.07(+0.81%)
Nov 13, 2017 9.098 9.152 8.907 8.925 3,665,141 -0.27(-2.96%)
Nov 10, 2017 9.143 9.252 9.130 9.198 1,658,381 +0.05(+0.60%)
Nov 09, 2017 9.034 9.198 8.953 9.143 3,721,941 +0.05(+0.50%)
Nov 08, 2017 9.216 9.279 9.057 9.098 3,087,201 -0.15(-1.67%)
Nov 07, 2017 9.433 9.515 9.170 9.252 2,275,491 -0.17(-1.83%)
Nov 06, 2017 9.461 9.551 9.415 9.424 2,450,365 -0.03(-0.29%)
Nov 03, 2017 9.506 9.569 9.170 9.452 2,028,837 -0.07(-0.76%)
Nov 02, 2017 9.506 9.610 9.424 9.524 3,737,455 +0.02(+0.19%)
Nov 01, 2017 9.706 9.787 9.379 9.506 3,510,476 -0.10(-1.04%)
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%)
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.