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

SLM Corp (NQ: SLM )

21.16 +0.09 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2017 10.61 10.81 10.40 10.49 5,006,020 -0.02(-0.17%)
Nov 29, 2017 9.939 10.59 9.884 10.51 6,685,315 +0.63(+6.43%)
Nov 28, 2017 9.522 9.884 9.440 9.875 4,350,411 +0.36(+3.81%)
Nov 27, 2017 9.603 9.603 9.458 9.513 2,486,501 -0.10(-1.04%)
Nov 24, 2017 9.676 9.676 9.558 9.612 949,792 -0.02(-0.19%)
Nov 22, 2017 9.631 9.717 9.522 9.631 2,307,613 +0.02(+0.19%)
Nov 21, 2017 9.667 9.694 9.467 9.612 3,356,102 -0.03(-0.28%)
Nov 20, 2017 9.413 9.649 9.331 9.640 2,520,656 +0.27(+2.90%)
Nov 17, 2017 9.404 9.476 9.331 9.368 1,900,807 -0.03(-0.29%)
Nov 16, 2017 9.268 9.513 9.191 9.395 4,026,959 +0.15(+1.67%)
Nov 15, 2017 8.905 9.286 8.751 9.241 4,341,561 +0.24(+2.72%)
Nov 14, 2017 8.887 9.105 8.860 8.996 3,791,189 +0.07(+0.81%)
Nov 13, 2017 9.095 9.150 8.905 8.923 3,666,070 -0.27(-2.96%)
Nov 10, 2017 9.141 9.250 9.127 9.195 1,658,802 +0.05(+0.60%)
Nov 09, 2017 9.032 9.195 8.950 9.141 3,722,885 +0.05(+0.50%)
Nov 08, 2017 9.213 9.277 9.055 9.095 3,087,984 -0.15(-1.67%)
Nov 07, 2017 9.431 9.513 9.168 9.250 2,276,068 -0.17(-1.83%)
Nov 06, 2017 9.458 9.549 9.413 9.422 2,450,987 -0.03(-0.29%)
Nov 03, 2017 9.504 9.567 9.168 9.449 2,029,352 -0.07(-0.76%)
Nov 02, 2017 9.504 9.608 9.422 9.522 3,738,403 +0.02(+0.19%)
Nov 01, 2017 9.703 9.785 9.377 9.504 3,511,366 -0.10(-1.04%)
Oct 31, 2017 9.621 9.712 9.594 9.603 1,874,416 -0.03(-0.28%)
Oct 30, 2017 9.721 9.803 9.594 9.631 1,613,871 -0.16(-1.67%)
Oct 27, 2017 9.757 9.803 9.603 9.794 2,914,125 +0.02(+0.19%)
Oct 26, 2017 9.485 9.785 9.467 9.776 3,003,568 +0.29(+3.06%)
Oct 25, 2017 9.703 9.789 9.431 9.485 2,949,341 -0.18(-1.88%)
Oct 24, 2017 9.667 9.703 9.377 9.667 6,332,119 +0.05(+0.47%)
Oct 23, 2017 9.893 10.02 9.603 9.621 3,425,435 -0.31(-3.11%)
Oct 20, 2017 9.748 10.03 9.658 9.930 8,373,169 +0.24(+2.43%)
Oct 19, 2017 9.839 10.14 9.631 9.694 9,814,560 -0.71(-6.80%)
Oct 18, 2017 10.30 10.41 10.20 10.40 2,846,398 +0.19(+1.86%)
Oct 17, 2017 10.37 10.37 10.21 10.21 2,285,781 -0.02(-0.18%)
Oct 16, 2017 9.975 10.25 9.953 10.23 2,402,672 +0.26(+2.64%)
Oct 13, 2017 9.857 10.14 9.785 9.966 3,524,232 +0.15(+1.48%)
Oct 12, 2017 10.02 10.04 9.803 9.821 3,163,924 -0.20(-1.99%)
Oct 11, 2017 10.11 10.14 9.993 10.02 2,049,157 -0.08(-0.81%)
Oct 10, 2017 10.12 10.00 10.10 1,689,389 +0.13(+1.27%)
Oct 09, 2017 10.13 10.16 9.780 9.975 2,698,955 -0.10(-0.99%)
Oct 06, 2017 10.08 10.20 9.912 10.07 2,810,989 -0.01(-0.09%)
Oct 05, 2017 10.43 10.44 9.993 10.08 4,620,660 -0.37(-3.56%)
Oct 04, 2017 10.45 10.51 10.35 10.46 1,766,287 +0.01(+0.09%)
Oct 03, 2017 10.34 10.46 10.30 10.45 1,414,150 +0.09(+0.88%)
Oct 02, 2017 10.33 10.44 10.32 10.36 1,605,414 -0.05(-0.44%)
Sep 29, 2017 10.34 10.49 10.30 10.40 2,595,785 +0.05(+0.53%)
Sep 28, 2017 10.42 10.43 10.25 10.35 1,819,976 -0.05(-0.52%)
Sep 27, 2017 10.16 10.49 10.14 10.40 3,509,186 +0.34(+3.43%)
Sep 26, 2017 9.993 10.15 9.939 10.06 2,289,362 +0.06(+0.64%)
Sep 25, 2017 9.884 10.04 9.803 9.993 3,178,178 +0.11(+1.10%)
Sep 22, 2017 9.821 9.903 9.767 9.884 1,928,941 +0.07(+0.74%)
Sep 21, 2017 9.812 9.839 9.767 9.812 773,354 -0.02(-0.18%)
Sep 20, 2017 9.839 9.884 9.767 9.830 1,528,690 -0.02(-0.18%)
Sep 19, 2017 9.776 9.875 9.694 9.848 2,126,882 +0.04(+0.37%)
Sep 18, 2017 9.748 9.821 9.703 9.812 1,680,671 +0.10(+1.03%)
Sep 15, 2017 9.585 9.712 9.540 9.712 4,129,228 +0.08(+0.85%)
Sep 14, 2017 9.821 9.903 9.603 9.631 2,190,876 -0.19(-1.94%)
Sep 13, 2017 9.812 10.01 9.739 9.821 3,706,361 -0.02(-0.18%)
Sep 12, 2017 9.522 9.912 9.467 9.839 3,977,495 +0.39(+4.13%)
Sep 11, 2017 9.368 9.590 9.336 9.449 2,756,403 +0.21(+2.26%)
Sep 08, 2017 9.259 9.404 9.213 9.241 1,597,352 -0.03(-0.29%)
Sep 07, 2017 9.368 9.395 9.159 9.268 1,662,608 -0.11(-1.16%)
Sep 06, 2017 9.386 9.485 9.295 9.377 1,553,001 +0.00(+0.00%)
Sep 05, 2017 9.513 9.621 9.331 9.377 2,757,501 -0.17(-1.80%)
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.