Skip to main content

SLM Cp Srs B Pfd (NQ: SLMBP )

75.72 -0.00 (-0.01%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 41.02 41.22 40.84 40.86 64,058 -0.15(-0.38%)
Jul 30, 2019 41.18 41.18 40.88 41.02 6,434 +0.25(+0.60%)
Jul 29, 2019 40.63 40.80 40.63 40.77 5,340 -0.30(-0.74%)
Jul 26, 2019 41.23 41.23 41.07 41.07 4,974 -0.17(-0.41%)
Jul 25, 2019 41.05 41.46 40.80 41.24 7,414 -0.18(-0.42%)
Jul 24, 2019 41.09 41.42 41.06 41.42 11,123 +0.47(+1.15%)
Jul 23, 2019 41.09 41.42 40.90 40.95 21,312 -0.50(-1.21%)
Jul 22, 2019 41.18 41.49 41.02 41.44 13,196 -0.11(-0.25%)
Jul 19, 2019 41.51 41.55 41.49 41.55 2,984 +0.04(+0.08%)
Jul 18, 2019 41.58 41.58 41.45 41.52 4,439 +0.09(+0.22%)
Jul 17, 2019 41.51 41.58 41.42 41.42 6,879 +0.02(+0.05%)
Jul 16, 2019 41.40 41.40 41.40 245 +0.00(+0.00%)
Jul 15, 2019 41.16 41.47 41.15 41.40 2,257 +0.07(+0.17%)
Jul 12, 2019 40.84 41.42 40.80 41.33 25,585 +0.18(+0.43%)
Jul 11, 2019 41.20 41.37 40.47 41.16 53,882 -0.35(-0.85%)
Jul 10, 2019 41.64 41.64 41.48 41.51 1,778 +0.01(+0.03%)
Jul 09, 2019 41.71 41.77 41.35 41.49 9,344 -0.35(-0.84%)
Jul 08, 2019 41.85 41.85 41.85 41.85 645 +0.44(+1.07%)
Jul 05, 2019 41.51 41.74 41.37 41.40 53,729 -0.14(-0.34%)
Jul 03, 2019 41.58 41.79 41.51 41.54 26,153 +0.11(+0.25%)
Jul 02, 2019 41.25 41.73 41.24 41.44 13,487 +0.04(+0.10%)
Jul 01, 2019 41.26 41.51 41.24 41.40 7,271 +0.11(+0.28%)
Jun 28, 2019 41.68 41.68 41.24 41.28 59,415 -0.80(-1.91%)
Jun 27, 2019 41.87 42.39 41.52 42.08 15,459 +0.44(+1.05%)
Jun 26, 2019 41.89 41.99 41.14 41.65 26,590 -0.27(-0.65%)
Jun 25, 2019 41.93 42.21 41.78 41.92 8,401 -0.13(-0.30%)
Jun 24, 2019 42.80 42.80 41.86 42.05 18,653 -0.75(-1.76%)
Jun 21, 2019 42.77 42.80 42.56 42.80 1,705 +0.04(+0.08%)
Jun 20, 2019 42.64 43.27 42.56 42.77 8,382 +0.21(+0.50%)
Jun 19, 2019 42.79 42.82 42.56 42.56 2,495 -0.48(-1.11%)
Jun 18, 2019 43.60 43.60 42.29 43.03 16,828 -0.23(-0.54%)
Jun 17, 2019 43.97 43.97 43.27 43.27 16,796 -1.01(-2.29%)
Jun 14, 2019 44.28 44.28 44.25 44.28 2,984 +0.21(+0.47%)
Jun 13, 2019 44.28 44.28 44.07 44.07 1,725 -0.21(-0.47%)
Jun 12, 2019 44.34 44.34 43.58 44.28 3,583 -0.22(-0.49%)
Jun 11, 2019 44.59 44.59 44.50 44.50 884 -0.17(-0.38%)
Jun 10, 2019 44.68 44.70 44.67 44.67 1,444 -0.08(-0.17%)
Jun 07, 2019 44.67 44.85 44.67 44.74 5,685 -0.02(-0.05%)
Jun 06, 2019 44.85 44.85 44.77 44.77 4,073 +0.23(+0.51%)
Jun 05, 2019 44.76 44.76 44.54 44.54 4,879 -0.13(-0.30%)
Jun 04, 2019 44.83 44.87 44.59 44.68 6,416 -0.10(-0.22%)
Jun 03, 2019 44.78 44.78 44.78 189 +0.00(+0.00%)
May 31, 2019 44.93 44.93 44.78 44.78 55,264 -0.11(-0.24%)
May 30, 2019 44.92 44.92 44.88 44.88 901 -0.03(-0.08%)
May 29, 2019 44.92 44.93 44.92 44.92 9,629 -0.01(-0.02%)
May 28, 2019 44.83 44.93 44.83 44.93 1,977 +0.00(+0.00%)
May 24, 2019 44.90 44.93 44.90 44.93 9,982 +0.00(+0.00%)
May 23, 2019 44.87 44.93 44.74 44.93 7,318 +0.01(+0.02%)
May 22, 2019 45.03 45.12 44.80 44.92 13,730 -0.17(-0.38%)
May 21, 2019 45.10 45.10 45.05 45.10 4,139 -0.03(-0.08%)
May 20, 2019 45.14 45.19 45.01 45.13 6,877 -0.10(-0.23%)
May 17, 2019 45.44 45.44 45.18 45.23 47,451 +0.05(+0.11%)
May 16, 2019 45.21 45.28 45.17 45.19 6,024 -0.03(-0.06%)
May 15, 2019 45.40 45.40 45.11 45.21 4,046 +0.04(+0.09%)
May 14, 2019 45.49 45.49 45.04 45.17 3,922 +0.13(+0.29%)
May 13, 2019 45.19 45.19 45.03 45.04 2,858 -0.23(-0.50%)
May 10, 2019 45.49 45.49 45.10 45.27 6,220 -0.01(-0.02%)
May 09, 2019 45.28 45.32 45.12 45.28 6,058 -0.17(-0.38%)
May 08, 2019 45.45 45.54 45.28 45.45 6,178 -0.04(-0.09%)
May 07, 2019 45.48 45.49 45.48 45.49 1,802 -0.07(-0.15%)
May 06, 2019 45.49 45.56 45.49 45.56 1,105 +0.03(+0.06%)
May 03, 2019 45.53 45.53 45.53 221 +0.00(+0.00%)
May 02, 2019 45.38 45.53 45.38 45.53 1,834 +0.10(+0.21%)
May 01, 2019 45.65 45.65 45.21 45.43 10,330 -0.21(-0.47%)
Apr 30, 2019 45.76 45.82 45.65 45.65 85,280 -0.18(-0.39%)
Apr 29, 2019 45.89 45.89 45.83 45.83 1,572 +0.13(+0.29%)
Apr 26, 2019 45.88 45.88 45.53 45.70 4,195 -0.25(-0.54%)
Apr 25, 2019 45.86 45.95 45.62 45.95 5,364 +0.09(+0.20%)
Apr 24, 2019 45.86 45.86 45.72 45.86 19,313 -0.01(-0.02%)
Apr 23, 2019 45.78 45.86 45.61 45.86 15,546 +0.01(+0.03%)
Apr 22, 2019 45.84 45.85 45.45 45.85 4,269 +0.08(+0.18%)
Apr 18, 2019 45.62 45.77 45.62 45.77 1,736 +0.15(+0.32%)
Apr 17, 2019 45.86 45.86 45.38 45.62 1,219 -0.06(-0.14%)
Apr 16, 2019 45.69 45.69 45.68 45.68 515 +0.01(+0.02%)
Apr 15, 2019 45.72 45.72 45.68 45.68 703 -0.06(-0.12%)
Apr 12, 2019 45.79 45.79 45.73 45.73 723 -0.02(-0.05%)
Apr 11, 2019 45.32 45.84 45.32 45.75 2,427 -0.06(-0.12%)
Apr 10, 2019 46.00 46.00 45.48 45.81 5,410 -0.20(-0.44%)
Apr 09, 2019 46.02 46.04 45.34 46.01 10,819 +0.01(+0.03%)
Apr 08, 2019 45.62 45.99 45.30 45.99 4,293 +0.50(+1.11%)
Apr 05, 2019 45.66 46.20 45.48 45.49 7,378 -0.44(-0.96%)
Apr 04, 2019 46.00 46.00 45.78 45.93 92,965 -0.03(-0.08%)
Apr 03, 2019 45.98 46.00 45.93 45.97 38,857 -0.10(-0.23%)
Apr 02, 2019 46.07 46.07 46.07 46.07 3,234 +0.10(+0.23%)
Apr 01, 2019 46.35 46.35 45.72 45.97 6,828 -0.39(-0.85%)
Mar 29, 2019 46.22 46.36 45.63 46.36 44,992 +0.19(+0.40%)
Mar 28, 2019 45.79 46.31 45.79 46.17 15,442 +0.38(+0.83%)
Mar 27, 2019 45.19 45.79 45.16 45.79 13,072 +0.33(+0.73%)
Mar 26, 2019 45.62 45.79 45.23 45.46 19,508 -0.16(-0.35%)
Mar 25, 2019 45.63 45.64 45.16 45.62 19,559 -0.41(-0.90%)
Mar 22, 2019 45.63 46.24 45.63 46.04 1,880 -0.05(-0.11%)
Mar 21, 2019 46.68 46.68 46.09 46.09 342 -0.06(-0.13%)
Mar 20, 2019 46.35 46.55 44.25 46.15 10,109 -0.51(-1.10%)
Mar 19, 2019 46.66 46.66 46.66 46.66 4,583 -0.07(-0.15%)
Mar 18, 2019 46.66 46.73 46.66 46.73 477 -0.09(-0.20%)
Mar 15, 2019 46.69 46.82 46.66 46.82 4,918 +0.13(+0.29%)
Mar 14, 2019 46.69 46.69 46.69 101 +0.00(+0.00%)
Mar 13, 2019 46.31 46.80 46.30 46.69 6,528 -0.01(-0.01%)
Mar 11, 2019 46.69 46.69 46.69 0 +0.38(+0.82%)
Mar 08, 2019 45.77 46.37 45.77 46.31 1,446 -0.14(-0.30%)
Mar 07, 2019 46.17 46.85 46.17 46.45 4,306 +0.34(+0.73%)
Mar 06, 2019 45.97 46.11 45.90 46.11 17,163 +0.12(+0.27%)
Mar 05, 2019 45.99 45.99 45.99 45.99 1,009 -0.55(-1.19%)
Mar 04, 2019 46.75 46.99 46.54 46.54 1,358 +0.69(+1.50%)
Mar 01, 2019 44.95 45.93 44.92 45.86 14,854 +0.33(+0.73%)
Feb 28, 2019 45.58 45.60 45.39 45.52 53,448 -0.20(-0.45%)
Feb 27, 2019 45.90 45.90 45.73 45.73 2,625 -0.17(-0.37%)
Feb 26, 2019 46.11 46.11 45.89 45.90 4,187 +0.23(+0.49%)
Feb 25, 2019 45.90 45.90 45.67 45.67 1,466 -0.33(-0.73%)
Feb 22, 2019 45.51 46.20 45.51 46.01 4,265 +0.29(+0.62%)
Feb 21, 2019 45.90 45.90 45.22 45.72 22,553 -0.39(-0.84%)
Feb 20, 2019 45.56 46.11 45.56 46.11 6,621 +0.60(+1.31%)
Feb 19, 2019 45.33 45.51 45.18 45.51 4,232 +0.02(+0.04%)
Feb 15, 2019 45.49 45.58 45.49 45.49 3,235 -0.07(-0.15%)
Feb 14, 2019 45.56 45.56 45.56 45.56 683 +0.15(+0.33%)
Feb 13, 2019 45.30 45.41 45.18 45.41 2,039 -0.32(-0.70%)
Feb 12, 2019 45.56 45.73 45.25 45.73 24,353 +0.48(+1.07%)
Feb 11, 2019 45.73 45.73 45.24 45.24 1,897 -0.17(-0.37%)
Feb 08, 2019 45.50 45.50 45.08 45.41 296,345 +0.03(+0.06%)
Feb 07, 2019 45.22 45.80 45.22 45.39 2,631 +0.00(+0.00%)
Feb 06, 2019 45.42 45.42 45.37 45.39 2,360 +0.18(+0.39%)
Feb 05, 2019 45.96 45.96 45.21 45.21 829 -0.35(-0.76%)
Feb 04, 2019 46.17 46.17 45.49 45.56 7,057 -0.61(-1.33%)
Feb 01, 2019 45.84 46.43 45.84 46.17 1,470 +0.01(+0.03%)
Jan 31, 2019 44.92 46.35 44.66 46.16 95,099 +1.47(+3.29%)
Jan 30, 2019 43.52 45.16 43.45 44.69 63,689 +1.24(+2.85%)
Jan 29, 2019 42.95 43.45 42.92 43.45 281,258 +0.46(+1.08%)
Jan 28, 2019 43.35 43.35 42.61 42.99 10,240 -0.45(-1.03%)
Jan 25, 2019 41.99 43.44 41.99 43.44 16,324 +1.45(+3.45%)
Jan 24, 2019 40.78 42.70 39.95 41.99 176,573 +1.53(+3.78%)
Jan 23, 2019 40.50 40.56 40.25 40.46 7,829 -0.20(-0.49%)
Jan 22, 2019 41.19 41.19 40.32 40.65 6,451 +0.13(+0.32%)
Jan 18, 2019 40.80 40.80 40.46 40.52 4,559 -0.27(-0.67%)
Jan 17, 2019 41.40 41.40 40.80 40.80 1,376 +0.34(+0.84%)
Jan 16, 2019 40.39 40.46 40.39 40.46 30,059 +0.10(+0.24%)
Jan 15, 2019 40.77 41.00 40.33 40.36 3,100 -1.03(-2.49%)
Jan 14, 2019 41.48 41.48 40.79 41.39 9,915 +0.46(+1.12%)
Jan 11, 2019 40.82 41.14 40.80 40.93 5,294 -0.35(-0.84%)
Jan 10, 2019 40.49 41.41 40.49 41.28 1,138 +0.35(+0.85%)
Jan 09, 2019 40.93 41.06 40.49 40.93 3,545 -0.08(-0.20%)
Jan 08, 2019 40.58 41.34 40.58 41.01 4,848 +0.42(+1.04%)
Jan 07, 2019 39.78 40.69 39.67 40.59 232,402 +0.82(+2.05%)
Jan 04, 2019 39.44 39.95 39.44 39.78 11,912 +0.01(+0.02%)
Jan 03, 2019 40.12 40.12 39.77 39.77 3,497 -0.35(-0.86%)
Jan 02, 2019 40.12 40.12 40.12 1 +0.00(+0.00%)
Dec 31, 2018 39.85 40.12 39.80 40.12 16,324 -0.45(-1.11%)
Dec 28, 2018 40.57 40.57 40.57 40.57 294 +0.79(+1.99%)
Dec 27, 2018 38.44 39.78 38.44 39.78 548 +0.01(+0.03%)
Dec 26, 2018 39.76 39.76 39.76 39.76 147 -0.33(-0.83%)
Dec 24, 2018 40.10 40.10 40.10 82 +0.00(+0.00%)
Dec 21, 2018 39.12 41.31 39.12 40.10 12,059 +0.97(+2.49%)
Dec 20, 2018 39.57 39.57 39.12 39.12 4,850 -0.46(-1.15%)
Dec 19, 2018 39.64 39.95 39.44 39.58 36,932 -0.71(-1.76%)
Dec 18, 2018 40.08 40.52 39.73 40.29 139,014 +0.25(+0.63%)
Dec 17, 2018 40.80 40.80 39.95 40.04 8,871 -0.76(-1.87%)
Dec 14, 2018 40.70 40.80 40.66 40.80 6,323 -0.28(-0.68%)
Dec 13, 2018 41.31 41.31 40.97 41.08 2,959 -0.23(-0.56%)
Dec 12, 2018 41.31 41.31 41.31 41.31 972 +0.03(+0.08%)
Dec 11, 2018 40.95 41.27 40.95 41.27 4,247 -0.34(-0.82%)
Dec 10, 2018 41.48 41.61 40.80 41.61 6,768 -0.31(-0.73%)
Dec 07, 2018 41.48 41.92 40.82 41.92 5,294 -0.78(-1.83%)
Dec 06, 2018 43.46 43.46 37.94 42.70 4,470 -0.54(-1.26%)
Dec 04, 2018 44.17 44.17 42.86 43.24 1,494 -0.25(-0.58%)
Dec 03, 2018 44.17 44.17 43.50 43.50 9,608 -0.54(-1.22%)
Nov 30, 2018 43.70 44.03 43.53 44.03 6,126 +0.27(+0.61%)
Nov 29, 2018 43.80 43.80 43.60 43.77 3,738 -0.07(-0.15%)
Nov 28, 2018 43.83 43.83 42.84 43.83 14,351 -0.67(-1.50%)
Nov 27, 2018 44.17 44.50 44.17 44.50 1,542 +0.00(+0.00%)
Nov 26, 2018 44.84 44.84 44.44 44.50 2,414 -0.07(-0.15%)
Nov 21, 2018 44.57 44.57 44.57 0 -0.00(-0.00%)
Nov 20, 2018 44.30 44.59 43.87 44.57 2,538 -0.13(-0.30%)
Nov 19, 2018 44.70 44.70 44.70 44.70 149 -0.02(-0.04%)
Nov 16, 2018 44.84 44.84 44.67 44.72 11,057 -0.35(-0.78%)
Nov 15, 2018 45.17 45.21 45.07 45.07 7,998 -0.27(-0.59%)
Nov 14, 2018 45.06 45.34 45.06 45.34 1,276 +0.05(+0.10%)
Nov 13, 2018 45.29 45.29 45.29 236 +0.00(+0.00%)
Nov 09, 2018 45.29 45.29 45.29 0 -0.18(-0.40%)
Nov 08, 2018 45.47 45.47 45.47 45.47 750 +0.37(+0.82%)
Nov 07, 2018 45.10 45.10 45.10 2 +0.00(+0.00%)
Nov 06, 2018 45.10 45.10 45.10 361 +0.00(+0.00%)
Nov 05, 2018 45.71 46.34 45.00 45.10 8,777 -0.29(-0.65%)
Nov 02, 2018 45.17 45.67 45.00 45.40 40,644 -0.18(-0.40%)
Oct 31, 2018 45.58 45.58 45.58 0 +0.41(+0.91%)
Oct 30, 2018 45.17 45.39 45.17 45.17 5,927 -0.16(-0.35%)
Oct 29, 2018 44.87 45.34 44.87 45.33 45,604 -0.01(-0.01%)
Oct 26, 2018 44.84 45.41 44.84 45.34 2,390 -0.46(-1.01%)
Oct 25, 2018 44.85 45.80 44.50 45.80 17,262 +0.30(+0.66%)
Oct 24, 2018 44.93 45.50 44.93 45.50 1,790 -0.10(-0.22%)
Oct 23, 2018 45.78 45.78 44.84 45.60 9,046 -0.22(-0.48%)
Oct 22, 2018 45.67 45.82 45.59 45.82 22,669 +0.08(+0.18%)
Oct 19, 2018 45.77 45.77 45.74 45.74 4,781 -0.04(-0.09%)
Oct 18, 2018 45.78 45.78 45.78 45.78 505 -0.07(-0.15%)
Oct 17, 2018 45.88 45.88 45.84 45.85 1,823 -0.13(-0.28%)
Oct 16, 2018 45.81 46.38 45.78 45.97 5,298 -0.20(-0.43%)
Oct 15, 2018 45.67 46.18 45.67 46.18 6,908 +0.33(+0.73%)
Oct 12, 2018 45.88 45.88 45.84 45.84 2,092 -0.32(-0.70%)
Oct 11, 2018 46.14 46.16 46.14 46.16 747 +0.22(+0.48%)
Oct 10, 2018 45.94 45.94 45.94 45.94 1,232 -0.11(-0.23%)
Oct 09, 2018 45.98 46.05 45.97 46.05 2,635 -0.29(-0.62%)
Oct 08, 2018 46.07 46.34 46.07 46.34 845 -0.07(-0.14%)
Oct 05, 2018 45.87 46.40 45.87 46.40 2,390 -0.11(-0.23%)
Oct 04, 2018 46.51 46.51 46.38 46.51 2,417 +0.42(+0.91%)
Oct 03, 2018 45.87 46.09 45.87 46.09 2,286 +0.23(+0.51%)
Oct 02, 2018 46.47 46.51 45.53 45.85 12,986 -0.32(-0.70%)
Oct 01, 2018 46.32 46.46 46.05 46.18 6,157 -0.33(-0.72%)
Sep 28, 2018 46.20 46.51 46.20 46.51 12,402 -0.17(-0.36%)
Sep 27, 2018 46.44 46.68 46.14 46.68 1,696 +0.20(+0.44%)
Sep 26, 2018 46.51 46.51 46.47 46.47 863 +0.06(+0.14%)
Sep 25, 2018 46.42 46.42 46.41 46.41 2,266 +0.10(+0.22%)
Sep 21, 2018 46.31 46.31 46.31 0 -0.80(-1.69%)
Sep 20, 2018 47.11 47.11 47.11 150 +0.00(+0.00%)
Sep 19, 2018 46.72 47.18 46.19 47.11 7,220 +0.03(+0.05%)
Sep 18, 2018 46.91 47.08 46.91 47.08 757 -0.23(-0.49%)
Sep 17, 2018 46.84 47.31 46.84 47.31 2,229 +0.27(+0.57%)
Sep 14, 2018 47.05 47.05 47.05 65 +0.00(+0.00%)
Sep 13, 2018 47.05 47.05 47.05 2 +0.00(+0.00%)
Sep 12, 2018 47.05 47.05 47.05 198 +0.00(+0.00%)
Sep 11, 2018 47.05 47.05 47.05 47.05 149 +0.10(+0.21%)
Sep 10, 2018 46.95 46.95 46.95 46.95 1,016 -0.06(-0.13%)
Sep 07, 2018 47.01 47.01 47.01 47.01 298 -0.51(-1.07%)
Sep 06, 2018 47.51 47.51 47.51 47.51 318 +0.57(+1.22%)
Sep 05, 2018 46.99 46.99 46.94 46.94 5,008 -0.03(-0.07%)
Sep 04, 2018 46.82 46.98 46.81 46.98 32,506 +0.16(+0.35%)
Aug 31, 2018 46.81 46.81 46.81 0 +0.01(+0.01%)
Aug 30, 2018 47.07 47.07 46.80 46.80 1,331 -0.13(-0.28%)
Aug 29, 2018 46.94 46.94 46.94 219 +0.00(+0.00%)
Aug 28, 2018 46.94 46.94 46.94 63 +0.00(+0.00%)
Aug 27, 2018 46.94 46.94 46.94 30 +0.00(+0.00%)
Aug 24, 2018 46.94 47.14 46.94 46.94 3,336 -0.16(-0.34%)
Aug 23, 2018 46.94 47.11 46.94 47.09 1,001 +0.13(+0.27%)
Aug 22, 2018 46.66 46.97 46.66 46.97 1,292 +0.06(+0.13%)
Aug 21, 2018 46.92 46.97 46.90 46.91 2,875 +0.10(+0.21%)
Aug 20, 2018 46.81 46.81 46.81 1 +0.00(+0.00%)
Aug 17, 2018 46.81 46.81 46.81 46.81 22,902 +0.00(+0.00%)
Aug 16, 2018 46.81 46.81 46.81 46.81 2,152 +0.00(+0.00%)
Aug 15, 2018 46.81 46.81 46.81 377 +0.00(+0.00%)
Aug 13, 2018 46.81 46.81 46.81 0 -0.20(-0.42%)
Aug 10, 2018 46.81 47.01 46.81 47.01 9,403 +0.00(+0.00%)
Aug 09, 2018 46.89 47.01 46.84 47.01 2,626 -0.11(-0.23%)
Aug 08, 2018 46.85 47.12 46.84 47.12 6,981 +0.14(+0.30%)
Aug 07, 2018 46.98 46.98 46.98 151 +0.00(+0.00%)
Aug 06, 2018 46.98 46.98 46.98 46.98 488 +0.00(+0.00%)
Aug 03, 2018 47.14 47.14 46.86 46.98 3,033 +0.14(+0.30%)
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.