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, 2013 5.349 5.390 5.298 5.378 13,791,225 +0.04(+0.72%)
Jan 30, 2013 5.362 5.368 5.304 5.339 14,919,051 -0.04(-0.65%)
Jan 29, 2013 5.317 5.386 5.315 5.374 7,489,812 +0.04(+0.78%)
Jan 28, 2013 5.400 5.400 5.304 5.333 5,006,099 -0.05(-0.89%)
Jan 25, 2013 5.397 5.400 5.333 5.381 4,513,364 +0.00(+0.00%)
Jan 24, 2013 5.409 5.438 5.339 5.381 7,381,366 -0.02(-0.41%)
Jan 23, 2013 5.381 5.413 5.336 5.403 7,292,251 +0.02(+0.30%)
Jan 22, 2013 5.343 5.387 5.276 5.387 10,746,068 +0.01(+0.24%)
Jan 18, 2013 5.358 5.390 5.298 5.374 15,033,512 +0.02(+0.36%)
Jan 17, 2013 5.451 5.489 5.327 5.355 29,297,894 -0.15(-2.77%)
Jan 16, 2013 5.629 5.629 5.487 5.508 13,262,094 -0.01(-0.17%)
Jan 15, 2013 5.511 5.534 5.486 5.518 7,656,678 -0.01(-0.17%)
Jan 14, 2013 5.537 5.559 5.492 5.527 4,556,383 -0.00(-0.06%)
Jan 11, 2013 5.648 5.648 5.521 5.530 12,381,165 -0.09(-1.53%)
Jan 10, 2013 5.623 5.637 5.553 5.616 11,741,423 +0.03(+0.46%)
Jan 09, 2013 5.550 5.616 5.550 5.591 7,379,067 +0.04(+0.69%)
Jan 08, 2013 5.530 5.565 5.524 5.553 8,267,518 +0.02(+0.29%)
Jan 07, 2013 5.537 5.578 5.507 5.537 5,312,301 -0.04(-0.63%)
Jan 04, 2013 5.518 5.588 5.502 5.572 6,344,219 +0.05(+0.86%)
Jan 03, 2013 5.540 5.569 5.514 5.524 6,072,136 -0.02(-0.29%)
Jan 02, 2013 5.508 5.540 5.489 5.540 7,049,975 +0.09(+1.58%)
Dec 31, 2012 5.352 5.464 5.317 5.454 8,808,877 +0.11(+1.96%)
Dec 28, 2012 5.308 5.371 5.295 5.349 6,734,334 +0.01(+0.18%)
Dec 27, 2012 5.343 5.365 5.288 5.339 5,298,987 +0.01(+0.27%)
Dec 26, 2012 5.365 5.374 5.320 5.325 4,755,041 -0.02(-0.39%)
Dec 24, 2012 5.406 5.413 5.336 5.346 3,171,707 -0.01(-0.18%)
Dec 21, 2012 5.295 5.368 5.244 5.355 25,276,276 +0.00(+0.00%)
Dec 20, 2012 5.368 5.393 5.292 5.355 12,162,978 -0.02(-0.30%)
Dec 19, 2012 5.473 5.505 5.371 5.371 7,290,015 -0.11(-1.98%)
Dec 18, 2012 5.467 5.479 5.406 5.479 10,599,894 +0.03(+0.58%)
Dec 17, 2012 5.352 5.454 5.336 5.448 12,192,289 +0.13(+2.52%)
Dec 14, 2012 5.381 5.381 5.285 5.314 11,580,494 -0.06(-1.18%)
Dec 13, 2012 5.464 5.473 5.374 5.378 11,496,593 -0.06(-1.11%)
Dec 12, 2012 5.537 5.543 5.429 5.438 12,624,855 -0.08(-1.39%)
Dec 11, 2012 5.502 5.557 5.467 5.514 9,744,720 +0.05(+0.99%)
Dec 10, 2012 5.384 5.489 5.352 5.460 10,770,312 +0.08(+1.48%)
Dec 07, 2012 5.435 5.444 5.339 5.381 14,030,142 -0.03(-0.59%)
Dec 06, 2012 5.371 5.457 5.357 5.413 11,796,413 +0.05(+0.95%)
Dec 05, 2012 5.314 5.422 5.292 5.362 13,572,024 +0.06(+1.20%)
Dec 04, 2012 5.237 5.308 5.234 5.298 7,832,608 +0.03(+0.54%)
Nov 30, 2012 5.362 5.393 5.250 5.269 23,139,894 -0.08(-1.43%)
Nov 29, 2012 5.464 5.476 5.314 5.346 10,123,619 -0.08(-1.52%)
Nov 28, 2012 5.301 5.441 5.292 5.429 13,275,229 +0.10(+1.85%)
Nov 27, 2012 5.314 5.374 5.295 5.330 9,084,497 +0.00(+0.03%)
Nov 26, 2012 5.393 5.413 5.308 5.328 7,824,596 -0.10(-1.85%)
Nov 23, 2012 5.397 5.435 5.346 5.429 2,250,532 +0.05(+0.95%)
Nov 21, 2012 5.387 5.387 5.330 5.378 6,073,891 +0.01(+0.24%)
Nov 20, 2012 5.381 5.403 5.311 5.365 8,269,070 -0.04(-0.65%)
Nov 19, 2012 5.393 5.406 5.336 5.400 7,913,126 +0.07(+1.31%)
Nov 16, 2012 5.276 5.346 5.241 5.330 7,702,408 +0.07(+1.27%)
Nov 15, 2012 5.285 5.304 5.206 5.263 11,295,935 -0.01(-0.15%)
Nov 14, 2012 5.378 5.413 5.247 5.271 8,180,344 -0.07(-1.40%)
Nov 13, 2012 5.343 5.403 5.311 5.346 10,414,331 -0.00(-0.06%)
Nov 12, 2012 5.393 5.473 5.314 5.349 7,569,256 -0.02(-0.30%)
Nov 09, 2012 5.378 5.460 5.357 5.365 9,401,667 +0.00(+0.06%)
Nov 08, 2012 5.460 5.518 5.358 5.362 11,492,808 -0.09(-1.58%)
Nov 07, 2012 5.451 5.518 5.320 5.448 21,584,700 -0.20(-3.61%)
Nov 06, 2012 5.642 5.674 5.632 5.651 12,200,546 +0.02(+0.40%)
Nov 05, 2012 5.597 5.728 5.569 5.629 11,665,789 +0.00(+0.00%)
Nov 02, 2012 5.655 5.712 5.607 5.629 14,176,586 -0.01(-0.11%)
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.