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

SLM Corp (NQ: SLM )

21.46 +0.54 (+2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2014 7.365 7.435 7.294 7.333 14,487,378 -0.11(-1.47%)
Jan 30, 2014 7.510 7.539 7.420 7.442 13,142,735 -0.01(-0.13%)
Jan 29, 2014 7.397 7.542 7.388 7.452 27,627,698 +0.08(+1.09%)
Jan 28, 2014 7.439 7.500 7.359 7.372 18,401,818 -0.03(-0.44%)
Jan 27, 2014 7.446 7.533 7.394 7.404 17,826,702 -0.01(-0.13%)
Jan 24, 2014 7.459 7.526 7.404 7.413 25,127,568 -0.10(-1.37%)
Jan 23, 2014 7.742 7.842 7.336 7.517 62,044,276 -0.35(-4.46%)
Jan 22, 2014 7.923 7.952 7.789 7.868 13,931,753 +0.06(+0.74%)
Jan 21, 2014 7.903 7.903 7.739 7.810 23,575,830 -0.07(-0.94%)
Jan 17, 2014 8.296 7.884 7.884 7.884 160,347,824 -0.86(-9.84%)
Jan 16, 2014 8.773 8.809 8.696 8.744 11,304,882 -0.03(-0.37%)
Jan 15, 2014 8.718 8.776 8.718 8.776 12,380,428 +0.06(+0.67%)
Jan 14, 2014 8.696 8.751 8.683 8.718 13,567,854 +0.04(+0.41%)
Jan 13, 2014 8.618 8.693 8.586 8.683 10,370,637 +0.04(+0.50%)
Jan 10, 2014 8.602 8.654 8.580 8.639 9,213,123 +0.06(+0.69%)
Jan 09, 2014 8.538 8.593 8.491 8.580 8,343,896 +0.05(+0.64%)
Jan 08, 2014 8.367 8.528 8.361 8.525 12,354,161 +0.19(+2.32%)
Jan 07, 2014 8.390 8.444 8.325 8.332 7,672,292 -0.09(-1.07%)
Jan 06, 2014 8.477 8.516 8.415 8.422 6,965,102 -0.04(-0.46%)
Jan 03, 2014 8.415 8.506 8.383 8.461 5,806,427 +0.08(+0.92%)
Jan 02, 2014 8.454 8.470 8.348 8.383 7,460,665 -0.08(-0.99%)
Dec 31, 2013 8.432 8.467 8.467 8.467 19,092,744 +0.07(+0.81%)
Dec 30, 2013 8.377 8.409 8.338 8.399 4,562,583 +0.02(+0.23%)
Dec 27, 2013 8.396 8.396 8.364 8.380 3,083,838 -0.01(-0.15%)
Dec 26, 2013 8.441 8.448 8.293 8.393 5,273,150 +0.00(+0.00%)
Dec 24, 2013 8.351 8.419 8.351 8.393 2,535,119 +0.03(+0.39%)
Dec 23, 2013 8.448 8.448 8.345 8.361 7,910,654 +0.00(+0.00%)
Dec 20, 2013 8.377 8.403 8.300 8.361 10,815,679 +0.00(+0.04%)
Dec 19, 2013 8.370 8.386 8.328 8.357 10,043,294 -0.02(-0.23%)
Dec 18, 2013 8.242 8.390 8.176 8.377 10,773,651 +0.14(+1.64%)
Dec 17, 2013 8.306 8.309 8.187 8.242 10,373,865 -0.06(-0.70%)
Dec 16, 2013 8.251 8.366 8.248 8.299 7,715,543 +0.00(+0.00%)
Dec 13, 2013 8.280 8.338 8.245 8.299 8,098,428 +0.06(+0.72%)
Dec 12, 2013 8.290 8.312 8.113 8.240 18,292,078 -0.07(-0.83%)
Dec 11, 2013 8.428 8.528 8.309 8.309 17,384,488 -0.18(-2.13%)
Dec 10, 2013 8.525 8.635 8.483 8.490 9,276,105 -0.10(-1.16%)
Dec 09, 2013 8.554 8.625 8.538 8.589 10,286,881 +0.07(+0.83%)
Dec 06, 2013 8.528 8.544 8.428 8.519 0 +0.09(+1.11%)
Dec 05, 2013 8.544 8.573 8.419 8.425 7,443,529 -0.13(-1.51%)
Dec 04, 2013 8.467 8.564 8.432 8.554 0 +0.06(+0.68%)
Dec 03, 2013 8.467 8.506 8.454 8.496 7,132,547 +0.02(+0.23%)
Dec 02, 2013 8.502 8.570 8.469 8.477 5,997,449 -0.06(-0.71%)
Nov 29, 2013 8.531 8.587 8.483 8.538 0 +0.02(+0.19%)
Nov 27, 2013 8.486 8.522 8.470 8.522 0 +0.05(+0.57%)
Nov 26, 2013 8.435 8.522 8.143 8.474 0 +0.03(+0.34%)
Nov 25, 2013 8.416 8.448 8.395 8.445 5,944,385 +0.04(+0.44%)
Nov 22, 2013 8.410 8.410 8.358 8.408 0 +0.04(+0.48%)
Nov 21, 2013 8.352 8.387 8.217 8.368 8,381,893 +0.07(+0.85%)
Nov 20, 2013 8.377 8.381 8.283 8.297 8,330,601 -0.03(-0.31%)
Nov 19, 2013 8.342 8.365 8.304 8.323 10,046,240 -0.04(-0.42%)
Nov 18, 2013 8.416 8.458 8.352 8.358 11,784,694 -0.06(-0.69%)
Nov 15, 2013 8.390 8.454 8.374 8.416 0 -0.00(-0.04%)
Nov 14, 2013 8.269 8.419 8.259 8.419 15,106,715 +0.19(+2.34%)
Nov 12, 2013 8.121 8.281 8.076 8.227 9,515,707 +0.09(+1.14%)
Nov 11, 2013 8.022 8.166 8.009 8.134 0 +0.09(+1.16%)
Nov 08, 2013 7.974 8.067 7.884 8.041 0 +0.05(+0.68%)
Nov 07, 2013 8.108 8.185 7.987 7.987 8,657,924 -0.14(-1.69%)
Nov 06, 2013 8.153 8.153 8.060 8.124 5,528,781 +0.04(+0.48%)
Nov 05, 2013 8.044 8.112 8.022 8.086 7,292,416 +0.02(+0.20%)
Nov 04, 2013 8.112 8.116 8.031 8.070 4,929,954 -0.02(-0.24%)
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.