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

SLM Corp (NQ: SLM )

21.90 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2013 6.452 6.525 6.403 6.525 9,499,692 +0.07(+1.08%)
Mar 27, 2013 6.414 6.490 6.411 6.455 5,199,256 -0.00(-0.05%)
Mar 26, 2013 6.452 6.500 6.393 6.458 7,436,696 +0.06(+0.89%)
Mar 25, 2013 6.500 6.516 6.379 6.401 8,661,664 -0.06(-0.98%)
Mar 22, 2013 6.388 6.478 6.385 6.465 12,390,542 +0.08(+1.20%)
Mar 21, 2013 6.325 6.427 6.299 6.388 12,484,416 +0.04(+0.71%)
Mar 20, 2013 6.344 6.408 6.322 6.344 9,176,761 +0.02(+0.35%)
Mar 19, 2013 6.417 6.446 6.234 6.322 9,451,738 -0.09(-1.34%)
Mar 18, 2013 6.277 6.417 6.245 6.408 12,738,555 +0.07(+1.06%)
Mar 15, 2013 6.302 6.350 6.255 6.340 17,527,068 +0.01(+0.10%)
Mar 14, 2013 6.325 6.379 6.306 6.334 9,166,303 +0.03(+0.51%)
Mar 13, 2013 6.264 6.331 6.258 6.302 10,097,847 +0.02(+0.30%)
Mar 12, 2013 6.207 6.299 6.115 6.283 15,191,007 +0.11(+1.70%)
Mar 11, 2013 6.038 6.178 6.035 6.178 16,799,482 +0.11(+1.78%)
Mar 08, 2013 6.207 6.236 5.997 6.070 36,140,568 -0.10(-1.55%)
Mar 07, 2013 6.239 6.261 6.134 6.166 12,906,499 -0.07(-1.07%)
Mar 06, 2013 6.201 6.283 6.182 6.232 10,557,491 -0.02(-0.36%)
Mar 05, 2013 6.290 6.408 6.213 6.255 12,181,344 +0.01(+0.15%)
Mar 04, 2013 6.264 6.325 6.191 6.245 17,435,680 -0.05(-0.76%)
Mar 01, 2013 5.994 6.296 5.984 6.293 22,506,182 +0.25(+4.22%)
Feb 28, 2013 6.057 6.126 6.037 6.038 9,978,050 +0.02(+0.32%)
Feb 27, 2013 5.901 6.045 5.850 6.019 10,306,328 +0.08(+1.29%)
Feb 26, 2013 6.000 6.030 5.895 5.943 12,994,568 -0.03(-0.53%)
Feb 25, 2013 6.067 6.112 5.959 5.975 13,582,441 -0.04(-0.69%)
Feb 22, 2013 6.051 6.073 5.949 6.016 11,747,006 +0.00(+0.00%)
Feb 21, 2013 6.073 6.102 6.000 6.016 11,908,322 -0.07(-1.20%)
Feb 20, 2013 6.102 6.175 6.065 6.089 16,287,568 -0.02(-0.36%)
Feb 19, 2013 5.991 6.134 5.991 6.112 9,979,753 +0.08(+1.27%)
Feb 15, 2013 6.051 6.084 6.010 6.035 10,733,060 +0.01(+0.11%)
Feb 14, 2013 5.857 6.061 5.844 6.029 13,221,987 +0.18(+3.05%)
Feb 13, 2013 5.815 5.997 5.815 5.850 11,837,670 +0.04(+0.60%)
Feb 12, 2013 5.866 5.876 5.803 5.815 8,222,409 -0.03(-0.49%)
Feb 11, 2013 5.921 5.940 5.822 5.844 15,536,252 -0.10(-1.61%)
Feb 08, 2013 5.704 5.949 5.704 5.940 18,634,450 +0.24(+4.19%)
Feb 07, 2013 5.730 5.787 5.605 5.701 14,958,323 +0.03(+0.45%)
Feb 06, 2013 5.481 5.688 5.465 5.675 16,824,390 +0.26(+4.88%)
Feb 04, 2013 5.389 5.430 5.363 5.411 15,240,321 -0.02(-0.41%)
Feb 01, 2013 5.411 5.445 5.354 5.434 10,538,610 +0.06(+1.07%)
Jan 31, 2013 5.348 5.389 5.297 5.376 13,794,723 +0.04(+0.72%)
Jan 30, 2013 5.360 5.367 5.303 5.338 14,922,835 -0.04(-0.65%)
Jan 29, 2013 5.316 5.384 5.314 5.373 7,491,712 +0.04(+0.78%)
Jan 28, 2013 5.398 5.398 5.303 5.332 5,007,369 -0.05(-0.89%)
Jan 25, 2013 5.395 5.398 5.332 5.379 4,514,508 +0.00(+0.00%)
Jan 24, 2013 5.408 5.437 5.338 5.379 7,383,238 -0.02(-0.41%)
Jan 23, 2013 5.379 5.411 5.335 5.402 7,294,101 +0.02(+0.30%)
Jan 22, 2013 5.341 5.386 5.274 5.386 10,748,794 +0.01(+0.24%)
Jan 18, 2013 5.357 5.389 5.297 5.373 15,037,325 +0.02(+0.36%)
Jan 17, 2013 5.449 5.488 5.325 5.354 29,305,324 -0.15(-2.77%)
Jan 16, 2013 5.628 5.628 5.486 5.507 13,265,458 -0.01(-0.17%)
Jan 15, 2013 5.510 5.532 5.484 5.516 7,658,620 -0.01(-0.17%)
Jan 14, 2013 5.535 5.558 5.491 5.526 4,557,539 -0.00(-0.06%)
Jan 11, 2013 5.647 5.647 5.519 5.529 12,384,305 -0.09(-1.53%)
Jan 10, 2013 5.621 5.636 5.551 5.615 11,744,401 +0.03(+0.46%)
Jan 09, 2013 5.548 5.615 5.548 5.589 7,380,938 +0.04(+0.69%)
Jan 08, 2013 5.529 5.564 5.523 5.551 8,269,615 +0.02(+0.29%)
Jan 07, 2013 5.535 5.576 5.505 5.535 5,313,649 -0.04(-0.63%)
Jan 04, 2013 5.516 5.586 5.500 5.570 6,345,828 +0.05(+0.86%)
Jan 03, 2013 5.539 5.567 5.513 5.523 6,073,676 -0.02(-0.29%)
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.