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 (%)
Apr 30, 2014 8.351 8.409 8.276 8.348 294,562,048 +0.01(+0.10%)
Apr 29, 2014 8.455 8.458 8.293 8.340 16,969,480 -0.04(-0.45%)
Apr 28, 2014 8.357 8.459 8.318 8.377 15,197,490 +0.01(+0.08%)
Apr 25, 2014 8.254 8.383 8.234 8.370 16,117,141 +0.06(+0.70%)
Apr 24, 2014 8.380 8.396 8.237 8.312 12,648,031 -0.05(-0.62%)
Apr 23, 2014 8.354 8.429 8.348 8.364 13,533,590 -0.01(-0.12%)
Apr 22, 2014 8.416 8.435 8.361 8.374 13,147,231 -0.02(-0.19%)
Apr 21, 2014 8.442 8.519 8.344 8.390 19,350,892 -0.02(-0.19%)
Apr 17, 2014 8.043 8.406 8.406 8.406 92,708,824 +0.14(+1.65%)
Apr 16, 2014 8.137 8.286 8.089 8.270 18,057,924 +0.21(+2.61%)
Apr 15, 2014 7.936 8.106 7.916 8.059 15,582,325 -0.02(-0.28%)
Apr 14, 2014 8.143 8.143 7.944 8.082 12,367,290 +0.04(+0.48%)
Apr 11, 2014 7.985 8.124 7.929 8.043 16,215,265 +0.01(+0.16%)
Apr 10, 2014 8.023 8.205 8.023 8.030 16,635,044 +0.00(+0.04%)
Apr 09, 2014 7.946 8.027 7.858 8.027 6,953,979 +0.13(+1.60%)
Apr 08, 2014 7.839 7.952 7.767 7.900 11,039,428 +0.05(+0.62%)
Apr 07, 2014 7.949 8.056 7.797 7.852 13,610,822 -0.10(-1.30%)
Apr 04, 2014 8.004 8.126 7.946 7.955 11,020,429 +0.00(+0.00%)
Apr 03, 2014 8.027 8.069 7.942 7.955 19,809,858 -0.08(-1.01%)
Apr 02, 2014 8.011 8.075 7.936 8.036 20,122,294 +0.05(+0.57%)
Apr 01, 2014 7.942 8.023 7.891 7.991 21,597,074 +0.06(+0.69%)
Mar 31, 2014 7.933 8.053 7.920 7.936 17,865,642 -0.04(-0.49%)
Mar 28, 2014 7.968 8.069 7.923 7.975 7,685,584 +0.00(+0.00%)
Mar 27, 2014 8.072 8.127 7.904 7.975 12,535,248 -0.10(-1.24%)
Mar 26, 2014 8.179 8.199 8.069 8.075 6,781,261 -0.05(-0.64%)
Mar 25, 2014 8.231 8.231 8.114 8.127 7,980,277 -0.06(-0.67%)
Mar 24, 2014 8.348 8.348 8.156 8.182 12,728,378 -0.15(-1.83%)
Mar 21, 2014 8.364 8.400 8.247 8.335 23,531,722 +0.07(+0.86%)
Mar 20, 2014 8.105 8.309 8.069 8.263 14,743,848 +0.14(+1.68%)
Mar 19, 2014 8.108 8.166 8.072 8.127 15,205,023 +0.03(+0.32%)
Mar 18, 2014 8.059 8.130 8.043 8.101 17,739,526 +0.04(+0.44%)
Mar 17, 2014 7.991 8.140 7.975 8.066 13,551,845 +0.14(+1.76%)
Mar 14, 2014 7.991 8.030 7.832 7.926 12,099,322 -0.06(-0.69%)
Mar 13, 2014 8.056 8.105 7.962 7.981 9,487,728 -0.06(-0.81%)
Mar 12, 2014 8.046 8.097 8.007 8.046 6,678,130 -0.04(-0.52%)
Mar 11, 2014 8.088 8.105 8.033 8.088 9,591,488 +0.02(+0.28%)
Mar 10, 2014 8.056 8.092 7.991 8.066 7,382,043 +0.02(+0.24%)
Mar 07, 2014 8.011 8.137 7.913 8.046 12,832,114 +0.06(+0.77%)
Mar 06, 2014 7.907 8.030 7.834 7.985 16,432,919 +0.11(+1.44%)
Mar 05, 2014 7.848 7.933 7.790 7.871 8,289,250 +0.02(+0.25%)
Mar 04, 2014 7.794 7.923 7.784 7.852 10,683,249 +0.12(+1.54%)
Mar 03, 2014 7.658 7.771 7.597 7.732 7,825,092 +0.02(+0.25%)
Feb 28, 2014 7.655 7.819 7.552 7.713 9,389,056 +0.05(+0.67%)
Feb 27, 2014 7.558 7.671 7.439 7.662 8,487,165 +0.07(+0.98%)
Feb 26, 2014 7.636 7.700 7.565 7.587 9,654,627 -0.02(-0.25%)
Feb 25, 2014 7.726 7.726 7.565 7.607 16,959,648 -0.11(-1.46%)
Feb 24, 2014 7.660 7.790 7.660 7.720 11,322,062 +0.04(+0.50%)
Feb 21, 2014 7.536 7.703 7.499 7.681 14,821,139 +0.14(+1.84%)
Feb 20, 2014 7.620 7.674 7.513 7.542 15,567,933 -0.10(-1.27%)
Feb 19, 2014 7.732 7.802 7.587 7.639 17,833,776 -0.07(-0.88%)
Feb 18, 2014 7.613 7.739 7.533 7.707 13,591,092 +0.10(+1.36%)
Feb 14, 2014 7.597 7.604 7.604 7.604 22,800,860 -0.00(-0.04%)
Feb 13, 2014 7.565 7.686 7.510 7.607 11,474,723 +0.01(+0.17%)
Feb 12, 2014 7.555 7.720 7.542 7.594 12,180,677 +0.06(+0.77%)
Feb 11, 2014 7.146 7.591 6.792 7.536 18,415,892 +0.18(+2.41%)
Feb 10, 2014 7.339 7.375 7.272 7.359 8,595,571 +0.03(+0.40%)
Feb 07, 2014 7.275 7.384 7.269 7.330 11,445,745 +0.07(+0.93%)
Feb 06, 2014 7.072 7.269 7.040 7.262 13,056,679 +0.17(+2.45%)
Feb 05, 2014 7.049 7.136 6.998 7.088 15,500,038 +0.03(+0.41%)
Feb 04, 2014 7.146 7.239 7.024 7.059 17,055,116 -0.10(-1.35%)
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.