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

SLM Corp (NQ: SLM )

21.63 -0.05 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 6.454 6.527 6.404 6.527 9,497,283 +0.07(+1.08%)
Mar 27, 2013 6.416 6.492 6.412 6.457 5,197,938 -0.00(-0.05%)
Mar 26, 2013 6.454 6.501 6.395 6.460 7,434,810 +0.06(+0.90%)
Mar 25, 2013 6.501 6.517 6.380 6.403 8,659,468 -0.06(-0.98%)
Mar 22, 2013 6.390 6.479 6.387 6.466 12,387,400 +0.08(+1.20%)
Mar 21, 2013 6.326 6.428 6.301 6.390 12,481,251 +0.04(+0.71%)
Mar 20, 2013 6.345 6.409 6.323 6.345 9,174,434 +0.02(+0.35%)
Mar 19, 2013 6.419 6.447 6.236 6.323 9,449,341 -0.09(-1.34%)
Mar 18, 2013 6.279 6.419 6.247 6.409 12,735,324 +0.07(+1.06%)
Mar 15, 2013 6.304 6.352 6.256 6.342 17,522,624 +0.01(+0.10%)
Mar 14, 2013 6.326 6.380 6.307 6.336 9,163,978 +0.03(+0.51%)
Mar 13, 2013 6.266 6.333 6.260 6.304 10,095,286 +0.02(+0.30%)
Mar 12, 2013 6.209 6.301 6.117 6.285 15,187,155 +0.11(+1.70%)
Mar 11, 2013 6.040 6.180 6.037 6.180 16,795,222 +0.11(+1.78%)
Mar 08, 2013 6.209 6.237 5.998 6.072 36,131,404 -0.10(-1.55%)
Mar 07, 2013 6.240 6.263 6.135 6.167 12,903,227 -0.07(-1.07%)
Mar 06, 2013 6.202 6.285 6.183 6.234 10,554,814 -0.02(-0.36%)
Mar 05, 2013 6.291 6.409 6.215 6.256 12,178,255 +0.01(+0.15%)
Mar 04, 2013 6.266 6.326 6.193 6.247 17,431,258 -0.05(-0.76%)
Mar 01, 2013 5.995 6.298 5.986 6.295 22,500,476 +0.25(+4.22%)
Feb 28, 2013 6.059 6.127 6.038 6.040 9,975,520 +0.02(+0.32%)
Feb 27, 2013 5.903 6.046 5.852 6.021 10,303,714 +0.08(+1.29%)
Feb 26, 2013 6.002 6.032 5.897 5.944 12,991,273 -0.03(-0.53%)
Feb 25, 2013 6.068 6.113 5.960 5.976 13,578,997 -0.04(-0.69%)
Feb 22, 2013 6.053 6.075 5.951 6.018 11,744,027 +0.00(+0.00%)
Feb 21, 2013 6.075 6.103 6.002 6.018 11,905,302 -0.07(-1.20%)
Feb 20, 2013 6.103 6.177 6.067 6.091 16,283,438 -0.02(-0.36%)
Feb 19, 2013 5.992 6.135 5.992 6.113 9,977,223 +0.08(+1.27%)
Feb 15, 2013 6.053 6.086 6.011 6.037 10,730,339 +0.01(+0.11%)
Feb 14, 2013 5.858 6.062 5.846 6.030 13,218,634 +0.18(+3.05%)
Feb 13, 2013 5.817 5.998 5.817 5.852 11,834,668 +0.04(+0.60%)
Feb 12, 2013 5.868 5.877 5.804 5.817 8,220,324 -0.03(-0.49%)
Feb 11, 2013 5.922 5.941 5.823 5.846 15,532,313 -0.10(-1.61%)
Feb 08, 2013 5.706 5.951 5.706 5.941 18,629,724 +0.24(+4.19%)
Feb 07, 2013 5.731 5.788 5.607 5.702 14,954,530 +0.03(+0.45%)
Feb 06, 2013 5.483 5.690 5.467 5.677 16,820,122 +0.26(+4.88%)
Feb 04, 2013 5.390 5.432 5.365 5.413 15,236,457 -0.02(-0.41%)
Feb 01, 2013 5.413 5.446 5.355 5.435 10,535,937 +0.06(+1.07%)
Jan 31, 2013 5.349 5.390 5.298 5.378 13,791,225 +0.04(+0.72%)
Jan 30, 2013 5.362 5.368 5.304 5.339 14,919,051 -0.04(-0.65%)
Jan 29, 2013 5.317 5.386 5.315 5.374 7,489,812 +0.04(+0.78%)
Jan 28, 2013 5.400 5.400 5.304 5.333 5,006,099 -0.05(-0.89%)
Jan 25, 2013 5.397 5.400 5.333 5.381 4,513,364 +0.00(+0.00%)
Jan 24, 2013 5.409 5.438 5.339 5.381 7,381,366 -0.02(-0.41%)
Jan 23, 2013 5.381 5.413 5.336 5.403 7,292,251 +0.02(+0.30%)
Jan 22, 2013 5.343 5.387 5.276 5.387 10,746,068 +0.01(+0.24%)
Jan 18, 2013 5.358 5.390 5.298 5.374 15,033,512 +0.02(+0.36%)
Jan 17, 2013 5.451 5.489 5.327 5.355 29,297,894 -0.15(-2.77%)
Jan 16, 2013 5.629 5.629 5.487 5.508 13,262,094 -0.01(-0.17%)
Jan 15, 2013 5.511 5.534 5.486 5.518 7,656,678 -0.01(-0.17%)
Jan 14, 2013 5.537 5.559 5.492 5.527 4,556,383 -0.00(-0.06%)
Jan 11, 2013 5.648 5.648 5.521 5.530 12,381,165 -0.09(-1.53%)
Jan 10, 2013 5.623 5.637 5.553 5.616 11,741,423 +0.03(+0.46%)
Jan 09, 2013 5.550 5.616 5.550 5.591 7,379,067 +0.04(+0.69%)
Jan 08, 2013 5.530 5.565 5.524 5.553 8,267,518 +0.02(+0.29%)
Jan 07, 2013 5.537 5.578 5.507 5.537 5,312,301 -0.04(-0.63%)
Jan 04, 2013 5.518 5.588 5.502 5.572 6,344,219 +0.05(+0.86%)
Jan 03, 2013 5.540 5.569 5.514 5.524 6,072,136 -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.