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 31, 2014 7.931 8.051 7.918 7.934 17,870,172 -0.04(-0.49%)
Mar 28, 2014 7.966 8.067 7.921 7.973 7,687,533 +0.00(+0.00%)
Mar 27, 2014 8.070 8.125 7.902 7.973 12,538,427 -0.10(-1.24%)
Mar 26, 2014 8.177 8.196 8.067 8.073 6,782,980 -0.05(-0.64%)
Mar 25, 2014 8.229 8.229 8.112 8.125 7,982,301 -0.06(-0.67%)
Mar 24, 2014 8.346 8.346 8.154 8.180 12,731,606 -0.15(-1.83%)
Mar 21, 2014 8.362 8.397 8.245 8.333 23,537,690 +0.07(+0.86%)
Mar 20, 2014 8.102 8.307 8.067 8.261 14,747,587 +0.14(+1.68%)
Mar 19, 2014 8.106 8.164 8.070 8.125 15,208,879 +0.03(+0.32%)
Mar 18, 2014 8.057 8.128 8.041 8.099 17,744,026 +0.04(+0.44%)
Mar 17, 2014 7.989 8.138 7.973 8.064 13,555,282 +0.14(+1.76%)
Mar 14, 2014 7.989 8.028 7.830 7.924 12,102,390 -0.06(-0.69%)
Mar 13, 2014 8.054 8.102 7.960 7.979 9,490,134 -0.06(-0.81%)
Mar 12, 2014 8.044 8.095 8.005 8.044 6,679,823 -0.04(-0.52%)
Mar 11, 2014 8.086 8.102 8.031 8.086 9,593,920 +0.02(+0.28%)
Mar 10, 2014 8.054 8.089 7.989 8.064 7,383,915 +0.02(+0.24%)
Mar 07, 2014 8.008 8.135 7.911 8.044 12,835,368 +0.06(+0.77%)
Mar 06, 2014 7.905 8.028 7.832 7.983 16,437,086 +0.11(+1.44%)
Mar 05, 2014 7.846 7.931 7.788 7.869 8,291,353 +0.02(+0.25%)
Mar 04, 2014 7.792 7.921 7.782 7.850 10,685,959 +0.12(+1.54%)
Mar 03, 2014 7.656 7.769 7.595 7.730 7,827,076 +0.02(+0.25%)
Feb 28, 2014 7.653 7.817 7.550 7.711 9,391,437 +0.05(+0.67%)
Feb 27, 2014 7.557 7.669 7.437 7.660 8,489,317 +0.07(+0.98%)
Feb 26, 2014 7.634 7.698 7.563 7.586 9,657,075 -0.02(-0.25%)
Feb 25, 2014 7.724 7.724 7.563 7.605 16,963,950 -0.11(-1.46%)
Feb 24, 2014 7.658 7.788 7.658 7.718 11,324,933 +0.04(+0.50%)
Feb 21, 2014 7.534 7.702 7.497 7.679 14,824,898 +0.14(+1.84%)
Feb 20, 2014 7.618 7.673 7.511 7.540 15,571,881 -0.10(-1.27%)
Feb 19, 2014 7.730 7.800 7.586 7.637 17,838,298 -0.07(-0.88%)
Feb 18, 2014 7.611 7.737 7.531 7.705 13,594,539 +0.10(+1.36%)
Feb 14, 2014 7.595 7.602 7.602 7.602 22,806,642 -0.00(-0.04%)
Feb 13, 2014 7.563 7.684 7.508 7.605 11,477,633 +0.01(+0.17%)
Feb 12, 2014 7.553 7.718 7.540 7.592 12,183,766 +0.06(+0.77%)
Feb 11, 2014 7.144 7.589 6.790 7.534 18,420,562 +0.18(+2.41%)
Feb 10, 2014 7.338 7.373 7.270 7.357 8,597,751 +0.03(+0.40%)
Feb 07, 2014 7.273 7.383 7.267 7.328 11,448,648 +0.07(+0.93%)
Feb 06, 2014 7.070 7.267 7.038 7.260 13,059,990 +0.17(+2.45%)
Feb 05, 2014 7.048 7.135 6.996 7.086 15,503,969 +0.03(+0.41%)
Feb 04, 2014 7.144 7.238 7.022 7.057 17,059,440 -0.10(-1.35%)
Feb 03, 2014 7.318 7.334 7.120 7.154 26,419,396 -0.18(-2.42%)
Jan 31, 2014 7.363 7.433 7.292 7.331 14,491,052 -0.11(-1.47%)
Jan 30, 2014 7.508 7.537 7.418 7.441 13,146,068 -0.01(-0.13%)
Jan 29, 2014 7.396 7.540 7.386 7.450 27,634,704 +0.08(+1.09%)
Jan 28, 2014 7.437 7.499 7.357 7.370 18,406,486 -0.03(-0.44%)
Jan 27, 2014 7.444 7.531 7.392 7.402 17,831,224 -0.01(-0.13%)
Jan 24, 2014 7.457 7.524 7.402 7.412 25,133,940 -0.10(-1.37%)
Jan 23, 2014 7.740 7.840 7.334 7.515 62,060,008 -0.35(-4.46%)
Jan 22, 2014 7.921 7.950 7.787 7.866 13,935,287 +0.06(+0.74%)
Jan 21, 2014 7.901 7.901 7.737 7.808 23,581,810 -0.07(-0.94%)
Jan 17, 2014 8.294 7.882 7.882 7.882 160,388,496 -0.86(-9.84%)
Jan 16, 2014 8.771 8.806 8.694 8.742 11,307,749 -0.03(-0.37%)
Jan 15, 2014 8.716 8.774 8.716 8.774 12,383,568 +0.06(+0.67%)
Jan 14, 2014 8.694 8.748 8.681 8.716 13,571,295 +0.04(+0.41%)
Jan 13, 2014 8.616 8.690 8.584 8.681 10,373,267 +0.04(+0.50%)
Jan 10, 2014 8.600 8.652 8.578 8.637 9,215,459 +0.06(+0.69%)
Jan 09, 2014 8.536 8.591 8.489 8.578 8,346,012 +0.05(+0.64%)
Jan 08, 2014 8.365 8.526 8.359 8.523 12,357,294 +0.19(+2.32%)
Jan 07, 2014 8.388 8.442 8.323 8.330 7,674,237 -0.09(-1.07%)
Jan 06, 2014 8.475 8.514 8.413 8.420 6,966,868 -0.04(-0.46%)
Jan 03, 2014 8.413 8.504 8.381 8.458 5,807,899 +0.08(+0.92%)
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.