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

SLM Corp (NQ: SLM )

21.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 31, 2014 8.136 8.154 7.973 8.037 12,479,871 +0.04(+0.45%)
Jul 30, 2014 7.873 8.009 7.846 8.000 4,081,868 +0.13(+1.61%)
Jul 29, 2014 7.846 7.919 7.810 7.873 5,109,585 +0.02(+0.23%)
Jul 28, 2014 7.910 7.919 7.846 7.855 5,402,163 -0.06(-0.80%)
Jul 25, 2014 7.900 7.919 7.828 7.919 3,837,776 +0.01(+0.11%)
Jul 24, 2014 7.529 7.928 7.529 7.910 10,808,912 +0.20(+2.59%)
Jul 23, 2014 7.637 7.728 7.583 7.710 3,257,951 +0.05(+0.71%)
Jul 22, 2014 7.646 7.710 7.619 7.656 2,834,793 +0.00(+0.00%)
Jul 21, 2014 7.674 7.692 7.619 7.656 2,894,272 -0.02(-0.24%)
Jul 18, 2014 7.656 7.728 7.642 7.674 3,737,689 +0.00(+0.00%)
Jul 17, 2014 7.646 7.783 7.646 7.674 5,216,904 +0.00(+0.00%)
Jul 16, 2014 7.701 7.710 7.637 7.674 3,979,677 +0.01(+0.12%)
Jul 15, 2014 7.656 7.715 7.628 7.665 3,236,783 -0.01(-0.12%)
Jul 14, 2014 7.755 7.755 7.642 7.674 4,444,892 -0.05(-0.59%)
Jul 11, 2014 7.601 7.728 7.556 7.719 5,613,129 +0.10(+1.31%)
Jul 10, 2014 7.656 7.661 7.510 7.619 5,332,002 +0.00(+0.00%)
Jul 09, 2014 7.710 7.710 7.574 7.619 6,053,127 -0.06(-0.83%)
Jul 08, 2014 7.529 7.828 7.456 7.683 10,890,816 +0.12(+1.56%)
Jul 07, 2014 7.465 7.583 7.429 7.565 4,383,395 +0.10(+1.34%)
Jul 03, 2014 7.483 7.465 7.465 7.465 3,115,790 +0.00(+0.00%)
Jul 02, 2014 7.592 7.628 7.456 7.465 4,113,011 -0.11(-1.44%)
Jul 01, 2014 7.556 7.665 7.529 7.574 4,131,861 +0.04(+0.48%)
Jun 30, 2014 7.592 7.601 7.529 7.538 3,303,710 -0.04(-0.48%)
Jun 27, 2014 7.438 7.601 7.438 7.574 10,444,687 +0.08(+1.09%)
Jun 26, 2014 7.538 7.556 7.456 7.492 3,740,036 -0.05(-0.60%)
Jun 25, 2014 7.547 7.601 7.501 7.538 4,104,208 -0.05(-0.72%)
Jun 24, 2014 7.519 7.628 7.510 7.592 6,835,458 +0.05(+0.60%)
Jun 23, 2014 7.601 7.628 7.519 7.547 4,506,194 -0.05(-0.60%)
Jun 20, 2014 7.619 7.646 7.547 7.592 10,576,544 +0.02(+0.24%)
Jun 19, 2014 7.882 7.887 7.565 7.574 9,349,315 -0.30(-3.80%)
Jun 18, 2014 7.728 7.910 7.683 7.873 6,688,662 +0.15(+2.00%)
Jun 17, 2014 7.665 7.728 7.619 7.719 5,337,940 +0.06(+0.83%)
Jun 16, 2014 7.728 7.755 7.651 7.656 2,568,199 -0.08(-1.06%)
Jun 13, 2014 7.783 7.837 7.674 7.737 2,831,899 -0.05(-0.70%)
Jun 12, 2014 7.910 7.937 7.696 7.792 6,281,614 -0.11(-1.38%)
Jun 11, 2014 8.082 8.082 7.882 7.900 4,264,982 -0.19(-2.35%)
Jun 10, 2014 8.055 8.145 8.000 8.091 3,224,415 +0.00(+0.00%)
Jun 06, 2014 7.991 8.164 7.955 8.091 14,760,826 +0.08(+1.02%)
Jun 05, 2014 8.046 8.091 7.891 8.009 5,884,434 -0.02(-0.23%)
Jun 04, 2014 8.027 8.127 7.964 8.027 8,248,301 -0.05(-0.56%)
Jun 03, 2014 7.882 8.082 7.855 8.073 9,097,487 +0.17(+2.18%)
Jun 02, 2014 7.864 7.955 7.828 7.900 6,592,992 +0.09(+1.16%)
May 30, 2014 7.764 7.873 7.746 7.810 7,128,105 +0.04(+0.47%)
May 29, 2014 7.873 7.946 7.719 7.773 9,771,885 -0.15(-1.95%)
May 28, 2014 8.000 8.027 7.873 7.928 9,026,324 -0.07(-0.91%)
May 27, 2014 8.018 8.082 7.964 8.000 7,477,355 +0.00(+0.00%)
May 23, 2014 8.037 8.000 8.000 8.000 5,909,329 -0.05(-0.56%)
May 22, 2014 8.073 8.100 8.005 8.046 3,305,124 -0.05(-0.56%)
May 21, 2014 7.964 8.118 7.919 8.091 10,914,811 +0.15(+1.94%)
May 20, 2014 7.991 8.009 7.873 7.937 7,725,791 -0.10(-1.24%)
May 19, 2014 8.064 8.091 8.009 8.037 6,202,797 -0.06(-0.78%)
May 16, 2014 8.073 8.118 8.009 8.100 6,324,251 +0.07(+0.90%)
May 15, 2014 8.082 8.082 7.982 8.027 10,582,038 -0.05(-0.56%)
May 14, 2014 8.200 8.227 8.073 8.073 12,310,366 -0.10(-1.22%)
May 13, 2014 8.191 8.254 8.136 8.173 11,660,198 -0.07(-0.88%)
May 12, 2014 8.055 8.263 8.018 8.245 10,899,372 +0.24(+3.06%)
May 09, 2014 7.955 8.018 7.919 8.000 9,056,197 -0.01(-0.11%)
May 08, 2014 7.955 8.073 7.955 8.009 9,452,345 +0.01(+0.11%)
May 07, 2014 7.919 8.055 7.891 8.000 18,194,654 -0.07(-0.84%)
May 06, 2014 7.891 8.182 7.801 8.068 22,504,648 +0.10(+1.19%)
May 05, 2014 8.037 8.127 7.801 7.973 19,978,192 -0.17(-2.12%)
May 02, 2014 8.127 8.191 8.046 8.145 19,604,484 -0.04(-0.44%)
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.