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 (%)
Oct 31, 2012 5.610 5.620 5.502 5.597 11,085,136 +0.03(+0.51%)
Oct 26, 2012 5.556 5.569 5.569 5.569 31,955,998 -0.02(-0.29%)
Oct 25, 2012 5.502 5.597 5.492 5.585 12,101,431 +0.13(+2.33%)
Oct 24, 2012 5.403 5.508 5.387 5.457 13,394,564 +0.11(+2.08%)
Oct 23, 2012 5.247 5.365 5.228 5.346 13,475,331 +0.06(+1.11%)
Oct 19, 2012 5.346 5.413 5.244 5.287 9,871,270 -0.11(-2.06%)
Oct 18, 2012 5.409 5.413 5.349 5.398 17,623,756 -0.07(-1.19%)
Oct 17, 2012 5.476 5.492 5.403 5.464 15,733,445 +0.01(+0.18%)
Oct 16, 2012 5.483 5.527 5.441 5.454 13,781,800 +0.01(+0.18%)
Oct 15, 2012 5.454 5.460 5.406 5.444 7,680,024 +0.03(+0.59%)
Oct 12, 2012 5.483 5.511 5.336 5.413 10,983,024 -0.10(-1.79%)
Oct 11, 2012 5.371 5.542 5.343 5.511 13,446,498 +0.21(+3.90%)
Oct 10, 2012 5.295 5.320 5.233 5.304 6,055,825 +0.01(+0.12%)
Oct 09, 2012 5.352 5.384 5.285 5.298 6,808,910 -0.04(-0.78%)
Oct 08, 2012 5.253 5.346 5.244 5.339 4,180,832 +0.03(+0.60%)
Oct 05, 2012 5.349 5.371 5.253 5.308 11,091,361 -0.00(-0.06%)
Oct 04, 2012 5.212 5.378 5.212 5.311 10,849,872 +0.12(+2.39%)
Oct 03, 2012 5.171 5.196 5.116 5.187 7,951,334 +0.03(+0.62%)
Oct 02, 2012 5.136 5.187 5.104 5.155 8,696,288 +0.07(+1.31%)
Oct 01, 2012 5.037 5.113 5.015 5.088 10,303,309 +0.08(+1.65%)
Sep 28, 2012 5.008 5.050 4.976 5.005 10,130,831 -0.04(-0.69%)
Sep 27, 2012 5.021 5.069 4.954 5.040 10,667,808 +0.03(+0.57%)
Sep 26, 2012 5.123 5.129 5.008 5.011 7,785,489 -0.10(-1.90%)
Sep 25, 2012 5.266 5.266 5.104 5.109 8,232,617 -0.13(-2.40%)
Sep 24, 2012 5.171 5.288 5.147 5.234 12,026,861 +0.05(+0.92%)
Sep 21, 2012 5.266 5.276 5.174 5.187 16,064,931 -0.05(-1.03%)
Sep 20, 2012 5.282 5.282 5.190 5.241 10,694,866 -0.06(-1.08%)
Sep 19, 2012 5.272 5.327 5.247 5.298 10,235,141 +0.02(+0.42%)
Sep 18, 2012 5.285 5.295 5.202 5.276 6,570,672 -0.01(-0.12%)
Sep 17, 2012 5.323 5.362 5.253 5.282 6,360,799 -0.06(-1.13%)
Sep 14, 2012 5.279 5.393 5.228 5.343 8,267,785 +0.06(+1.14%)
Sep 13, 2012 5.180 5.320 5.152 5.282 10,769,577 +0.10(+1.91%)
Sep 12, 2012 5.158 5.212 5.148 5.183 5,477,238 +0.04(+0.74%)
Sep 11, 2012 5.097 5.159 5.050 5.145 6,317,638 +0.07(+1.32%)
Sep 10, 2012 5.081 5.129 5.056 5.078 5,084,353 +0.00(+0.06%)
Sep 07, 2012 5.046 5.129 5.021 5.075 5,910,358 +0.05(+1.01%)
Sep 06, 2012 4.951 5.050 4.905 5.024 8,953,543 +0.10(+1.94%)
Sep 05, 2012 4.989 4.989 4.881 4.929 10,255,782 -0.11(-2.12%)
Sep 04, 2012 5.015 5.056 4.954 5.035 8,983,972 +0.02(+0.41%)
Aug 31, 2012 4.989 5.050 4.976 5.015 8,920,191 +0.07(+1.42%)
Aug 30, 2012 4.967 4.973 4.916 4.945 4,563,425 -0.05(-1.08%)
Aug 29, 2012 5.015 5.031 4.960 4.999 3,624,272 -0.01(-0.13%)
Aug 27, 2012 5.053 5.069 4.995 5.005 6,882,481 -0.03(-0.63%)
Aug 24, 2012 4.983 5.050 4.964 5.037 5,620,378 +0.04(+0.70%)
Aug 23, 2012 5.031 5.037 4.972 5.002 4,623,745 -0.03(-0.63%)
Aug 22, 2012 5.008 5.053 4.951 5.034 12,059,193 +0.04(+0.70%)
Aug 21, 2012 5.069 5.086 4.986 4.999 15,290,303 -0.09(-1.69%)
Aug 20, 2012 5.097 5.104 5.050 5.085 10,625,036 -0.02(-0.37%)
Aug 17, 2012 5.129 5.139 5.078 5.104 9,149,593 -0.02(-0.31%)
Aug 16, 2012 5.183 5.206 5.113 5.120 9,279,872 -0.05(-1.05%)
Aug 15, 2012 5.129 5.225 5.105 5.174 8,909,308 +0.06(+1.18%)
Aug 14, 2012 5.148 5.171 5.094 5.113 4,365,060 -0.02(-0.37%)
Aug 13, 2012 5.116 5.136 5.075 5.132 5,097,811 +0.00(+0.00%)
Aug 10, 2012 5.075 5.152 5.040 5.132 4,701,716 +0.04(+0.81%)
Aug 09, 2012 5.101 5.120 5.072 5.091 7,384,055 -0.02(-0.37%)
Aug 08, 2012 5.075 5.126 5.062 5.110 7,521,651 +0.01(+0.19%)
Aug 07, 2012 5.015 5.142 5.015 5.101 6,251,524 +0.06(+1.20%)
Aug 06, 2012 5.139 5.153 5.040 5.040 9,588,894 -0.06(-1.19%)
Aug 03, 2012 5.046 5.164 5.024 5.101 9,790,469 +0.15(+3.09%)
Aug 02, 2012 4.973 5.043 4.903 4.948 12,007,093 -0.06(-1.21%)
Aug 01, 2012 5.132 5.132 4.992 5.008 12,715,066 -0.08(-1.63%)
Jul 31, 2012 5.088 5.129 4.989 5.091 19,980,332 -0.02(-0.31%)
Jul 30, 2012 5.110 5.164 5.091 5.107 11,835,623 -0.02(-0.43%)
Jul 27, 2012 5.097 5.174 5.008 5.129 17,165,870 +0.05(+0.91%)
Jul 26, 2012 5.069 5.091 4.995 5.083 20,020,776 +0.11(+2.14%)
Jul 25, 2012 4.878 5.021 4.836 4.976 15,999,853 +0.11(+2.19%)
Jul 24, 2012 4.919 4.954 4.825 4.870 16,751,386 -0.05(-1.00%)
Jul 23, 2012 4.970 4.970 4.817 4.919 20,207,758 -0.08(-1.53%)
Jul 20, 2012 4.868 5.177 4.798 4.995 41,094,612 +0.16(+3.26%)
Jul 19, 2012 5.078 5.078 4.820 4.838 65,544,520 -0.27(-5.27%)
Jul 18, 2012 5.123 5.174 5.088 5.107 13,719,046 -0.04(-0.80%)
Jul 17, 2012 5.228 5.234 5.081 5.148 15,133,227 -0.07(-1.28%)
Jul 16, 2012 5.174 5.218 5.155 5.215 8,053,081 +0.02(+0.37%)
Jul 13, 2012 5.107 5.209 5.107 5.196 9,573,922 +0.10(+1.94%)
Jul 12, 2012 5.123 5.126 5.062 5.097 10,363,032 -0.06(-1.17%)
Jul 11, 2012 5.101 5.183 5.091 5.158 17,908,258 +0.05(+1.00%)
Jul 10, 2012 5.218 5.231 5.078 5.107 16,501,866 -0.07(-1.29%)
Jul 09, 2012 5.177 5.196 5.104 5.174 9,566,893 -0.01(-0.18%)
Jul 06, 2012 5.040 5.190 5.040 5.183 13,451,941 +0.08(+1.62%)
Jul 05, 2012 5.091 5.139 5.056 5.101 8,834,230 +0.00(+0.00%)
Jul 03, 2012 5.101 5.120 5.085 5.101 5,780,353 +0.01(+0.22%)
Jul 02, 2012 5.027 5.107 5.015 5.089 13,719,687 +0.09(+1.75%)
Jun 29, 2012 4.964 5.031 4.932 5.002 13,747,119 +0.13(+2.75%)
Jun 28, 2012 4.785 4.878 4.779 4.868 10,305,979 +0.03(+0.59%)
Jun 27, 2012 4.703 4.871 4.693 4.839 15,400,640 +0.16(+3.37%)
Jun 26, 2012 4.763 4.785 4.639 4.682 21,636,830 -0.08(-1.77%)
Jun 25, 2012 4.754 4.811 4.725 4.766 11,153,719 -0.06(-1.19%)
Jun 22, 2012 4.766 4.859 4.738 4.824 11,367,907 +0.11(+2.30%)
Jun 21, 2012 4.814 4.833 4.711 4.715 10,366,722 -0.08(-1.59%)
Jun 20, 2012 4.852 4.852 4.750 4.792 14,695,487 -0.08(-1.63%)
Jun 19, 2012 4.830 4.903 4.804 4.871 11,444,185 +0.09(+1.80%)
Jun 18, 2012 4.750 4.833 4.744 4.785 11,140,241 +0.01(+0.13%)
Jun 15, 2012 4.648 4.798 4.575 4.779 27,885,970 +0.15(+3.30%)
Jun 14, 2012 4.550 4.658 4.550 4.626 12,525,470 +0.08(+1.79%)
Jun 13, 2012 4.585 4.664 4.534 4.545 9,935,534 -0.07(-1.62%)
Jun 12, 2012 4.540 4.620 4.515 4.620 10,707,364 +0.10(+2.26%)
Jun 11, 2012 4.671 4.728 4.508 4.518 12,153,148 -0.11(-2.34%)
Jun 08, 2012 4.553 4.633 4.524 4.626 10,522,507 +0.08(+1.68%)
Jun 07, 2012 4.712 4.754 4.537 4.550 14,455,441 -0.09(-1.85%)
Jun 06, 2012 4.515 4.636 4.508 4.636 11,321,885 +0.15(+3.30%)
Jun 05, 2012 4.362 4.502 4.362 4.488 10,414,623 +0.10(+2.21%)
Jun 04, 2012 4.365 4.410 4.349 4.391 12,329,725 +0.03(+0.77%)
Jun 01, 2012 4.349 4.410 4.349 4.357 13,668,086 -0.09(-2.04%)
May 31, 2012 4.496 4.505 4.400 4.448 15,025,736 -0.02(-0.50%)
May 30, 2012 4.422 4.499 4.391 4.470 20,350,320 +0.08(+1.74%)
May 29, 2012 4.346 4.403 4.346 4.394 10,677,312 +0.07(+1.69%)
May 25, 2012 4.308 4.356 4.298 4.321 9,281,514 +0.00(+0.07%)
May 24, 2012 4.260 4.319 4.238 4.317 14,839,673 +0.08(+1.88%)
May 23, 2012 4.212 4.276 4.163 4.238 16,168,835 -0.02(-0.45%)
May 22, 2012 4.254 4.356 4.219 4.257 12,516,805 +0.03(+0.75%)
May 21, 2012 4.117 4.238 4.110 4.225 9,123,792 +0.12(+2.95%)
May 18, 2012 4.152 4.180 4.090 4.104 10,806,409 -0.02(-0.54%)
May 17, 2012 4.215 4.235 4.126 4.126 11,962,594 -0.08(-1.82%)
May 16, 2012 4.330 4.375 4.203 4.203 12,162,083 -0.11(-2.58%)
May 15, 2012 4.346 4.394 4.308 4.314 12,678,008 -0.02(-0.51%)
May 14, 2012 4.301 4.376 4.298 4.336 12,873,379 -0.03(-0.58%)
May 11, 2012 4.368 4.432 4.330 4.362 7,950,772 -0.06(-1.30%)
May 10, 2012 4.464 4.464 4.394 4.419 8,697,098 +0.01(+0.14%)
May 09, 2012 4.317 4.438 4.298 4.413 12,096,274 +0.04(+0.95%)
May 08, 2012 4.391 4.427 4.298 4.371 17,910,554 -0.06(-1.37%)
May 07, 2012 4.403 4.467 4.391 4.432 7,629,771 +0.01(+0.29%)
May 04, 2012 4.505 4.518 4.416 4.419 10,371,299 -0.10(-2.25%)
May 03, 2012 4.601 4.620 4.499 4.521 11,934,989 -0.08(-1.73%)
May 02, 2012 4.677 4.696 4.594 4.601 7,564,847 -0.10(-2.03%)
May 01, 2012 4.728 4.779 4.690 4.696 9,773,085 -0.03(-0.54%)
Apr 30, 2012 4.728 4.731 4.674 4.722 15,055,030 -0.01(-0.20%)
Apr 27, 2012 4.760 4.769 4.699 4.731 7,289,864 +0.00(+0.00%)
Apr 26, 2012 4.722 4.750 4.677 4.731 15,873,695 +0.00(+0.07%)
Apr 25, 2012 4.792 4.804 4.712 4.728 14,645,316 -0.04(-0.80%)
Apr 24, 2012 4.763 4.782 4.731 4.766 13,515,565 +0.02(+0.34%)
Apr 23, 2012 4.760 4.776 4.699 4.750 14,256,366 -0.05(-1.06%)
Apr 20, 2012 4.763 4.817 4.722 4.801 12,190,699 +0.06(+1.17%)
Apr 19, 2012 4.795 4.820 4.661 4.746 13,273,859 -0.01(-0.30%)
Apr 18, 2012 4.760 4.830 4.720 4.760 11,439,402 -0.04(-0.73%)
Apr 17, 2012 4.776 4.827 4.738 4.795 7,826,757 +0.07(+1.52%)
Apr 16, 2012 4.757 4.824 4.712 4.723 11,532,744 -0.00(-0.10%)
Apr 13, 2012 4.830 4.843 4.719 4.728 15,606,138 -0.12(-2.46%)
Apr 12, 2012 4.769 4.849 4.757 4.847 8,730,045 +0.09(+1.98%)
Apr 11, 2012 4.792 4.811 4.734 4.754 21,510,352 +0.03(+0.54%)
Apr 10, 2012 4.782 4.900 4.728 4.728 18,914,876 -0.09(-1.85%)
Apr 09, 2012 4.782 4.849 4.754 4.817 8,448,703 -0.04(-0.85%)
Apr 05, 2012 4.890 4.941 4.852 4.859 14,293,506 -0.06(-1.23%)
Apr 04, 2012 4.995 5.008 4.919 4.919 9,448,518 -0.12(-2.46%)
Apr 03, 2012 5.008 5.054 4.970 5.043 20,786,780 +0.01(+0.19%)
Apr 02, 2012 4.999 5.081 4.970 5.034 13,775,336 +0.02(+0.32%)
Mar 30, 2012 5.085 5.088 4.976 5.018 10,548,560 -0.03(-0.57%)
Mar 29, 2012 5.021 5.062 4.995 5.046 12,533,238 -0.00(-0.06%)
Mar 28, 2012 5.088 5.110 4.925 5.050 24,881,340 -0.05(-1.00%)
Mar 27, 2012 5.187 5.190 5.091 5.101 12,902,209 -0.09(-1.66%)
Mar 26, 2012 5.196 5.266 5.164 5.187 14,379,279 +0.05(+1.05%)
Mar 23, 2012 5.110 5.164 5.101 5.132 5,554,327 +0.03(+0.56%)
Mar 22, 2012 5.126 5.177 5.097 5.104 8,673,379 -0.08(-1.60%)
Mar 21, 2012 5.257 5.279 5.148 5.187 5,931,574 -0.06(-1.09%)
Mar 20, 2012 5.215 5.279 5.164 5.244 7,347,257 -0.01(-0.18%)
Mar 19, 2012 5.171 5.295 5.145 5.253 10,816,356 +0.07(+1.41%)
Mar 16, 2012 5.158 5.206 5.139 5.180 13,188,884 +0.04(+0.74%)
Mar 15, 2012 5.145 5.187 5.104 5.142 20,711,638 +0.02(+0.31%)
Mar 14, 2012 5.378 5.378 5.116 5.126 17,819,882 -0.15(-2.84%)
Mar 13, 2012 5.222 5.308 5.212 5.276 11,962,116 +0.10(+1.84%)
Mar 12, 2012 5.199 5.206 5.161 5.180 6,579,372 -0.03(-0.55%)
Mar 09, 2012 5.161 5.209 5.101 5.209 9,761,812 +0.06(+1.24%)
Mar 08, 2012 5.120 5.158 5.062 5.145 8,826,679 +0.06(+1.19%)
Mar 07, 2012 5.034 5.113 4.992 5.085 12,587,015 +0.11(+2.11%)
Mar 06, 2012 5.015 5.059 4.954 4.980 9,796,666 -0.11(-2.13%)
Mar 05, 2012 5.120 5.126 5.050 5.088 8,003,522 -0.04(-0.81%)
Mar 02, 2012 5.158 5.196 5.113 5.129 9,747,729 -0.04(-0.80%)
Mar 01, 2012 5.043 5.212 5.043 5.171 10,075,942 +0.15(+3.05%)
Feb 29, 2012 5.142 5.167 4.999 5.018 17,347,348 -0.14(-2.66%)
Feb 28, 2012 5.187 5.206 5.139 5.155 8,533,047 -0.01(-0.25%)
Feb 27, 2012 5.123 5.193 5.046 5.167 11,069,501 +0.01(+0.25%)
Feb 24, 2012 5.234 5.234 5.145 5.155 18,058,984 -0.05(-1.04%)
Feb 23, 2012 5.158 5.215 5.136 5.209 8,115,373 +0.05(+0.93%)
Feb 22, 2012 5.174 5.204 5.136 5.161 10,170,028 -0.02(-0.37%)
Feb 21, 2012 5.164 5.234 5.123 5.180 8,339,104 +0.04(+0.81%)
Feb 17, 2012 5.110 5.161 5.081 5.139 8,693,401 +0.05(+0.97%)
Feb 16, 2012 5.078 5.104 5.040 5.089 10,214,590 +0.02(+0.35%)
Feb 15, 2012 5.136 5.161 5.056 5.072 9,185,864 -0.04(-0.87%)
Feb 14, 2012 5.085 5.129 5.069 5.116 9,662,634 +0.02(+0.37%)
Feb 13, 2012 5.088 5.123 5.062 5.097 10,985,882 +0.04(+0.82%)
Feb 10, 2012 5.015 5.081 4.951 5.056 10,229,914 -0.01(-0.19%)
Feb 09, 2012 5.034 5.104 5.003 5.066 19,952,966 +0.05(+0.95%)
Feb 08, 2012 5.043 5.069 4.976 5.018 11,480,537 -0.02(-0.38%)
Feb 07, 2012 5.053 5.101 5.034 5.037 12,258,692 -0.02(-0.35%)
Feb 06, 2012 5.046 5.091 4.989 5.054 7,486,530 -0.04(-0.72%)
Feb 03, 2012 5.002 5.107 5.002 5.091 13,907,747 +0.16(+3.23%)
Feb 02, 2012 4.881 4.960 4.833 4.932 9,834,639 +0.06(+1.18%)
Feb 01, 2012 4.814 4.968 4.769 4.875 17,437,646 +0.11(+2.41%)
Jan 31, 2012 4.776 4.849 4.709 4.760 15,504,020 -0.00(-0.07%)
Jan 30, 2012 4.760 4.824 4.719 4.763 11,693,051 -0.05(-1.12%)
Jan 27, 2012 4.779 4.910 4.757 4.817 15,273,452 +0.04(+0.80%)
Jan 26, 2012 4.677 4.812 4.664 4.779 14,462,281 +0.12(+2.67%)
Jan 25, 2012 4.623 4.706 4.618 4.655 11,130,979 +0.02(+0.34%)
Jan 24, 2012 4.604 4.677 4.562 4.639 8,946,966 +0.00(+0.00%)
Jan 23, 2012 4.645 4.690 4.588 4.639 9,560,426 -0.02(-0.34%)
Jan 20, 2012 4.636 4.699 4.559 4.655 10,945,645 +0.02(+0.48%)
Jan 19, 2012 4.604 4.804 4.601 4.633 19,679,934 +0.08(+1.82%)
Jan 18, 2012 4.343 4.690 4.301 4.550 22,796,318 +0.21(+4.77%)
Jan 17, 2012 4.378 4.454 4.336 4.343 10,748,006 +0.00(+0.00%)
Jan 13, 2012 4.305 4.365 4.270 4.343 11,775,438 -0.02(-0.44%)
Jan 12, 2012 4.403 4.454 4.317 4.362 10,805,134 -0.02(-0.44%)
Jan 11, 2012 4.371 4.422 4.333 4.381 7,956,972 -0.00(-0.07%)
Jan 10, 2012 4.435 4.457 4.328 4.384 23,423,594 -0.01(-0.29%)
Jan 09, 2012 4.400 4.454 4.378 4.397 9,475,865 +0.01(+0.22%)
Jan 06, 2012 4.397 4.483 4.359 4.387 15,772,784 +0.03(+0.66%)
Jan 05, 2012 4.241 4.400 4.187 4.359 13,171,337 +0.08(+1.78%)
Jan 04, 2012 4.365 4.365 4.174 4.282 13,424,484 +0.02(+0.37%)
Dec 30, 2011 4.317 4.340 4.263 4.266 6,577,761 -0.05(-1.18%)
Dec 29, 2011 4.324 4.330 4.223 4.317 9,979,066 +0.03(+0.67%)
Dec 28, 2011 4.327 4.352 4.273 4.289 8,447,503 -0.03(-0.66%)
Dec 27, 2011 4.394 4.410 4.305 4.317 12,323,500 -0.10(-2.24%)
Dec 23, 2011 4.384 4.419 4.330 4.416 5,557,037 +0.11(+2.66%)
Dec 21, 2011 4.336 4.340 4.263 4.301 6,994,062 -0.02(-0.52%)
Dec 20, 2011 4.260 4.343 4.222 4.324 8,464,391 +0.15(+3.66%)
Dec 19, 2011 4.301 4.324 4.145 4.171 14,493,247 -0.10(-2.31%)
Dec 16, 2011 4.273 4.422 4.219 4.270 18,644,900 +0.04(+0.98%)
Dec 15, 2011 4.196 4.279 4.196 4.228 12,590,448 +0.10(+2.31%)
Dec 14, 2011 4.082 4.155 4.047 4.133 17,257,200 +0.01(+0.31%)
Dec 13, 2011 4.107 4.177 4.069 4.120 13,641,593 +0.04(+0.94%)
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.