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 (%)
Jan 31, 2017 10.63 10.85 10.49 10.78 5,752,148 +0.14(+1.28%)
Jan 30, 2017 10.56 10.66 10.37 10.64 4,868,694 -0.05(-0.51%)
Jan 27, 2017 10.72 10.77 10.53 10.69 3,026,163 -0.04(-0.34%)
Jan 26, 2017 10.69 10.75 10.65 10.73 2,703,431 +0.01(+0.08%)
Jan 25, 2017 10.70 10.77 10.54 10.72 4,210,831 +0.09(+0.85%)
Jan 24, 2017 10.35 10.68 10.30 10.63 4,898,808 +0.33(+3.17%)
Jan 23, 2017 10.34 10.48 10.26 10.30 3,580,912 -0.10(-0.96%)
Jan 20, 2017 10.29 10.47 10.29 10.40 3,892,945 +0.11(+1.06%)
Jan 19, 2017 9.978 10.49 9.715 10.30 6,054,998 +0.28(+2.81%)
Jan 18, 2017 9.978 10.12 9.860 10.01 5,640,709 +0.07(+0.73%)
Jan 17, 2017 10.23 10.29 9.896 9.941 3,498,594 -0.36(-3.52%)
Jan 13, 2017 10.30 10.30 10.30 0 +0.16(+1.61%)
Jan 12, 2017 10.21 10.33 9.969 10.14 3,376,521 -0.15(-1.50%)
Jan 11, 2017 10.34 10.36 10.11 10.30 3,635,566 +0.00(+0.00%)
Jan 10, 2017 10.23 10.36 10.20 10.30 3,826,404 +0.08(+0.80%)
Jan 09, 2017 10.19 10.25 10.01 10.21 2,307,157 -0.02(-0.18%)
Jan 06, 2017 10.39 10.43 10.21 10.23 4,563,570 -0.07(-0.70%)
Jan 05, 2017 10.38 10.53 10.14 10.30 4,366,763 -0.13(-1.22%)
Jan 04, 2017 10.31 10.50 10.31 10.43 5,900,923 +0.14(+1.32%)
Jan 03, 2017 10.08 10.31 10.02 10.30 5,961,209 +0.30(+2.99%)
Dec 30, 2016 9.996 9.996 9.996 0 +0.04(+0.36%)
Dec 29, 2016 9.959 10.20 9.860 9.959 2,191,443 +0.03(+0.27%)
Dec 28, 2016 10.09 10.09 9.882 9.932 2,028,244 -0.15(-1.44%)
Dec 27, 2016 10.00 10.17 9.978 10.08 1,727,400 +0.08(+0.82%)
Dec 23, 2016 9.996 9.996 9.996 0 +0.06(+0.64%)
Dec 22, 2016 10.02 10.10 9.869 9.932 1,665,546 -0.10(-1.00%)
Dec 21, 2016 10.06 10.10 9.832 10.03 2,939,373 -0.11(-1.07%)
Dec 20, 2016 9.851 10.17 9.733 10.14 4,863,880 +0.35(+3.61%)
Dec 19, 2016 9.805 9.932 9.678 9.787 3,563,568 -0.06(-0.64%)
Dec 16, 2016 9.978 10.14 9.796 9.851 10,948,649 -0.04(-0.37%)
Dec 15, 2016 9.769 9.978 9.687 9.887 3,996,222 +0.18(+1.87%)
Dec 14, 2016 9.660 9.851 9.624 9.706 3,722,103 -0.05(-0.47%)
Dec 13, 2016 9.878 9.932 9.696 9.751 4,651,138 -0.07(-0.74%)
Dec 12, 2016 10.10 10.19 9.787 9.823 5,321,026 -0.37(-3.65%)
Dec 09, 2016 10.44 10.45 10.18 10.20 4,922,838 -0.25(-2.43%)
Dec 08, 2016 10.34 10.57 10.20 10.45 6,992,154 +0.14(+1.32%)
Dec 07, 2016 9.851 10.38 9.796 10.31 6,342,876 +0.54(+5.47%)
Dec 06, 2016 9.660 9.823 9.388 9.778 5,493,446 +0.21(+2.18%)
Dec 05, 2016 9.497 9.959 9.497 9.569 11,247,565 +0.15(+1.54%)
Dec 02, 2016 9.424 9.583 9.334 9.424 4,712,642 +0.05(+0.48%)
Dec 01, 2016 9.225 9.533 9.143 9.379 5,984,911 +0.24(+2.68%)
Nov 30, 2016 8.935 9.225 8.862 9.134 5,221,171 +0.29(+3.28%)
Nov 29, 2016 8.826 8.916 8.780 8.844 3,656,816 +0.07(+0.83%)
Nov 28, 2016 8.789 8.853 8.717 8.771 2,309,003 -0.07(-0.82%)
Nov 25, 2016 8.889 8.889 8.821 8.844 819,458 -0.05(-0.51%)
Nov 23, 2016 8.889 8.889 8.889 0 +0.11(+1.24%)
Nov 22, 2016 8.699 8.826 8.671 8.780 5,263,801 +0.15(+1.79%)
Nov 21, 2016 8.662 8.717 8.554 8.626 4,312,203 +0.03(+0.32%)
Nov 18, 2016 8.916 8.916 8.490 8.599 7,281,394 -0.30(-3.36%)
Nov 17, 2016 8.617 8.916 8.608 8.898 5,149,311 +0.30(+3.48%)
Nov 16, 2016 8.436 8.635 8.427 8.599 2,710,560 +0.04(+0.42%)
Nov 15, 2016 8.427 8.572 8.241 8.563 3,739,755 +0.13(+1.51%)
Nov 14, 2016 8.227 8.594 8.164 8.436 6,733,792 +0.28(+3.45%)
Nov 11, 2016 7.991 8.218 7.819 8.154 7,042,823 +0.10(+1.24%)
Nov 10, 2016 7.701 8.136 7.665 8.055 12,159,840 +0.44(+5.84%)
Nov 09, 2016 6.912 7.746 6.912 7.610 24,360,554 +1.17(+18.17%)
Nov 08, 2016 6.449 6.513 6.358 6.440 2,608,231 -0.01(-0.14%)
Nov 07, 2016 6.422 6.513 6.395 6.449 3,110,198 +0.12(+1.86%)
Nov 04, 2016 6.349 6.426 6.322 6.331 5,670,702 -0.03(-0.43%)
Nov 03, 2016 6.395 6.436 6.318 6.358 3,324,211 -0.02(-0.28%)
Nov 02, 2016 6.368 6.431 6.286 6.377 6,327,819 -0.05(-0.71%)
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.