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

SLM Corp (NQ: SLM )

21.86 +0.09 (+0.44%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 9, 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 (%)
Sep 28, 2012 5.007 5.048 4.975 5.004 10,133,400 -0.04(-0.69%)
Sep 27, 2012 5.020 5.067 4.953 5.039 10,670,514 +0.03(+0.57%)
Sep 26, 2012 5.122 5.128 5.007 5.010 7,787,464 -0.10(-1.90%)
Sep 25, 2012 5.265 5.265 5.102 5.107 8,234,705 -0.13(-2.40%)
Sep 24, 2012 5.169 5.287 5.145 5.233 12,029,912 +0.05(+0.92%)
Sep 21, 2012 5.265 5.274 5.172 5.185 16,069,005 -0.05(-1.03%)
Sep 20, 2012 5.281 5.281 5.188 5.239 10,697,579 -0.06(-1.08%)
Sep 19, 2012 5.271 5.325 5.246 5.297 10,237,737 +0.02(+0.42%)
Sep 18, 2012 5.284 5.293 5.201 5.274 6,572,339 -0.01(-0.12%)
Sep 17, 2012 5.322 5.360 5.252 5.281 6,362,413 -0.06(-1.13%)
Sep 14, 2012 5.278 5.392 5.227 5.341 8,269,882 +0.06(+1.14%)
Sep 13, 2012 5.179 5.319 5.150 5.281 10,772,309 +0.10(+1.91%)
Sep 12, 2012 5.157 5.211 5.147 5.182 5,478,628 +0.04(+0.74%)
Sep 11, 2012 5.096 5.158 5.048 5.144 6,319,240 +0.07(+1.32%)
Sep 10, 2012 5.080 5.128 5.055 5.077 5,085,642 +0.00(+0.06%)
Sep 07, 2012 5.045 5.128 5.020 5.074 5,911,857 +0.05(+1.01%)
Sep 06, 2012 4.950 5.048 4.904 5.023 8,955,814 +0.10(+1.94%)
Sep 05, 2012 4.988 4.988 4.880 4.927 10,258,383 -0.11(-2.12%)
Sep 04, 2012 5.013 5.055 4.953 5.034 8,986,250 +0.02(+0.41%)
Aug 31, 2012 4.988 5.048 4.975 5.013 8,922,453 +0.07(+1.42%)
Aug 30, 2012 4.966 4.972 4.915 4.943 4,564,583 -0.05(-1.08%)
Aug 29, 2012 5.013 5.029 4.959 4.997 3,625,191 -0.01(-0.13%)
Aug 27, 2012 5.052 5.067 4.994 5.004 6,884,226 -0.03(-0.63%)
Aug 24, 2012 4.982 5.048 4.962 5.036 5,621,804 +0.04(+0.70%)
Aug 23, 2012 5.029 5.036 4.970 5.001 4,624,917 -0.03(-0.63%)
Aug 22, 2012 5.007 5.052 4.950 5.032 12,062,252 +0.04(+0.70%)
Aug 21, 2012 5.067 5.085 4.985 4.997 15,294,181 -0.09(-1.69%)
Aug 20, 2012 5.096 5.102 5.048 5.083 10,627,731 -0.02(-0.37%)
Aug 17, 2012 5.128 5.137 5.077 5.102 9,151,914 -0.02(-0.31%)
Aug 16, 2012 5.182 5.204 5.112 5.118 9,282,225 -0.05(-1.05%)
Aug 15, 2012 5.128 5.223 5.104 5.172 8,911,568 +0.06(+1.18%)
Aug 14, 2012 5.147 5.169 5.093 5.112 4,366,167 -0.02(-0.37%)
Aug 13, 2012 5.115 5.134 5.074 5.131 5,099,104 +0.00(+0.00%)
Aug 10, 2012 5.074 5.150 5.039 5.131 4,702,908 +0.04(+0.81%)
Aug 09, 2012 5.099 5.118 5.071 5.090 7,385,927 -0.02(-0.37%)
Aug 08, 2012 5.074 5.125 5.061 5.109 7,523,559 +0.01(+0.19%)
Aug 07, 2012 5.013 5.141 5.013 5.099 6,253,109 +0.06(+1.20%)
Aug 06, 2012 5.137 5.152 5.039 5.039 9,591,326 -0.06(-1.19%)
Aug 03, 2012 5.045 5.163 5.023 5.099 9,792,952 +0.15(+3.09%)
Aug 02, 2012 4.972 5.042 4.902 4.946 12,010,138 -0.06(-1.21%)
Aug 01, 2012 5.131 5.131 4.991 5.007 12,718,291 -0.08(-1.63%)
Jul 31, 2012 5.087 5.128 4.988 5.090 19,985,400 -0.02(-0.31%)
Jul 30, 2012 5.109 5.163 5.090 5.106 11,838,625 -0.02(-0.43%)
Jul 27, 2012 5.096 5.172 5.007 5.128 17,170,224 +0.05(+0.91%)
Jul 26, 2012 5.067 5.090 4.994 5.082 20,025,854 +0.11(+2.14%)
Jul 25, 2012 4.876 5.020 4.835 4.975 16,003,911 +0.11(+2.19%)
Jul 24, 2012 4.918 4.953 4.824 4.869 16,755,635 -0.05(-1.00%)
Jul 23, 2012 4.969 4.969 4.816 4.918 20,212,884 -0.08(-1.53%)
Jul 20, 2012 4.867 5.176 4.797 4.994 41,105,032 +0.16(+3.26%)
Jul 19, 2012 5.077 5.077 4.819 4.837 65,561,144 -0.27(-5.27%)
Jul 18, 2012 5.122 5.172 5.087 5.106 13,722,526 -0.04(-0.80%)
Jul 17, 2012 5.227 5.233 5.080 5.147 15,137,066 -0.07(-1.28%)
Jul 16, 2012 5.172 5.217 5.153 5.214 8,055,124 +0.02(+0.37%)
Jul 13, 2012 5.106 5.207 5.106 5.195 9,576,350 +0.10(+1.94%)
Jul 12, 2012 5.122 5.125 5.061 5.096 10,365,660 -0.06(-1.17%)
Jul 11, 2012 5.099 5.182 5.090 5.157 17,912,800 +0.05(+1.00%)
Jul 10, 2012 5.217 5.230 5.077 5.106 16,506,052 -0.07(-1.29%)
Jul 09, 2012 5.176 5.195 5.102 5.172 9,569,319 -0.01(-0.18%)
Jul 06, 2012 5.039 5.188 5.039 5.182 13,455,353 +0.08(+1.62%)
Jul 05, 2012 5.090 5.137 5.055 5.099 8,836,470 +0.00(+0.00%)
Jul 03, 2012 5.099 5.118 5.083 5.099 5,781,819 +0.01(+0.22%)
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.