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

SLM Corp (NQ: SLM )

21.90 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 5.083 5.087 4.975 5.017 10,551,236 -0.03(-0.57%)
Mar 29, 2012 5.020 5.061 4.994 5.045 12,536,416 -0.00(-0.06%)
Mar 28, 2012 5.087 5.109 4.924 5.048 24,887,650 -0.05(-1.00%)
Mar 27, 2012 5.185 5.188 5.090 5.099 12,905,481 -0.09(-1.66%)
Mar 26, 2012 5.195 5.265 5.163 5.185 14,382,926 +0.05(+1.05%)
Mar 23, 2012 5.109 5.163 5.099 5.131 5,555,736 +0.03(+0.56%)
Mar 22, 2012 5.125 5.176 5.096 5.102 8,675,579 -0.08(-1.60%)
Mar 21, 2012 5.255 5.278 5.147 5.185 5,933,079 -0.06(-1.09%)
Mar 20, 2012 5.214 5.278 5.163 5.243 7,349,120 -0.01(-0.18%)
Mar 19, 2012 5.169 5.293 5.144 5.252 10,819,100 +0.07(+1.41%)
Mar 16, 2012 5.157 5.204 5.137 5.179 13,192,230 +0.04(+0.74%)
Mar 15, 2012 5.144 5.185 5.102 5.141 20,716,892 +0.02(+0.31%)
Mar 14, 2012 5.376 5.376 5.115 5.125 17,824,402 -0.15(-2.84%)
Mar 13, 2012 5.220 5.306 5.211 5.274 11,965,150 +0.10(+1.84%)
Mar 12, 2012 5.198 5.204 5.160 5.179 6,581,041 -0.03(-0.55%)
Mar 09, 2012 5.160 5.207 5.099 5.207 9,764,288 +0.06(+1.24%)
Mar 08, 2012 5.118 5.157 5.061 5.144 8,828,918 +0.06(+1.19%)
Mar 07, 2012 5.032 5.112 4.991 5.083 12,590,207 +0.11(+2.11%)
Mar 06, 2012 5.013 5.058 4.953 4.978 9,799,151 -0.11(-2.13%)
Mar 05, 2012 5.118 5.125 5.048 5.087 8,005,552 -0.04(-0.81%)
Mar 02, 2012 5.157 5.195 5.112 5.128 9,750,201 -0.04(-0.80%)
Mar 01, 2012 5.042 5.211 5.042 5.169 10,078,497 +0.15(+3.05%)
Feb 29, 2012 5.141 5.166 4.997 5.017 17,351,748 -0.14(-2.66%)
Feb 28, 2012 5.185 5.204 5.137 5.153 8,535,211 -0.01(-0.25%)
Feb 27, 2012 5.122 5.192 5.045 5.166 11,072,308 +0.01(+0.25%)
Feb 24, 2012 5.233 5.233 5.144 5.153 18,063,564 -0.05(-1.04%)
Feb 23, 2012 5.157 5.214 5.134 5.207 8,117,432 +0.05(+0.93%)
Feb 22, 2012 5.172 5.203 5.134 5.160 10,172,608 -0.02(-0.37%)
Feb 21, 2012 5.163 5.233 5.122 5.179 8,341,219 +0.04(+0.81%)
Feb 17, 2012 5.109 5.160 5.080 5.137 8,695,606 +0.05(+0.97%)
Feb 16, 2012 5.077 5.102 5.039 5.088 10,217,181 +0.02(+0.35%)
Feb 15, 2012 5.134 5.160 5.055 5.071 9,188,194 -0.04(-0.87%)
Feb 14, 2012 5.083 5.128 5.067 5.115 9,665,085 +0.02(+0.37%)
Feb 13, 2012 5.087 5.122 5.061 5.096 10,988,669 +0.04(+0.82%)
Feb 10, 2012 5.013 5.080 4.950 5.055 10,232,509 -0.01(-0.19%)
Feb 09, 2012 5.032 5.102 5.002 5.064 19,958,026 +0.05(+0.95%)
Feb 08, 2012 5.042 5.067 4.975 5.017 11,483,449 -0.02(-0.38%)
Feb 07, 2012 5.052 5.099 5.032 5.036 12,261,801 -0.02(-0.35%)
Feb 06, 2012 5.045 5.090 4.988 5.053 7,488,429 -0.04(-0.72%)
Feb 03, 2012 5.001 5.106 5.001 5.090 13,911,274 +0.16(+3.23%)
Feb 02, 2012 4.880 4.959 4.832 4.931 9,837,133 +0.06(+1.18%)
Feb 01, 2012 4.813 4.967 4.768 4.873 17,442,070 +0.11(+2.41%)
Jan 31, 2012 4.775 4.848 4.708 4.759 15,507,953 -0.00(-0.07%)
Jan 30, 2012 4.759 4.822 4.717 4.762 11,696,017 -0.05(-1.12%)
Jan 27, 2012 4.778 4.908 4.756 4.816 15,277,326 +0.04(+0.80%)
Jan 26, 2012 4.676 4.811 4.663 4.778 14,465,949 +0.12(+2.67%)
Jan 25, 2012 4.622 4.705 4.617 4.654 11,133,802 +0.02(+0.34%)
Jan 24, 2012 4.603 4.676 4.561 4.638 8,949,236 +0.00(+0.00%)
Jan 23, 2012 4.644 4.689 4.587 4.638 9,562,851 -0.02(-0.34%)
Jan 20, 2012 4.635 4.698 4.558 4.654 10,948,422 +0.02(+0.48%)
Jan 19, 2012 4.603 4.803 4.600 4.631 19,684,926 +0.08(+1.82%)
Jan 18, 2012 4.342 4.689 4.300 4.549 22,802,100 +0.21(+4.77%)
Jan 17, 2012 4.377 4.453 4.335 4.342 10,750,732 +0.00(+0.00%)
Jan 13, 2012 4.304 4.364 4.269 4.342 11,778,425 -0.02(-0.44%)
Jan 12, 2012 4.402 4.453 4.316 4.361 10,807,875 -0.02(-0.44%)
Jan 11, 2012 4.370 4.421 4.332 4.380 7,958,990 -0.00(-0.07%)
Jan 10, 2012 4.434 4.456 4.327 4.383 23,429,536 -0.01(-0.29%)
Jan 09, 2012 4.399 4.453 4.377 4.396 9,478,269 +0.01(+0.22%)
Jan 06, 2012 4.396 4.482 4.358 4.386 15,776,784 +0.03(+0.66%)
Jan 05, 2012 4.240 4.399 4.186 4.358 13,174,677 +0.08(+1.78%)
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.