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

SLM Cp Srs B Pfd (NQ: SLMBP )

76.91 -0.11 (-0.14%)
Streaming Delayed Price Updated: 3:22 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 (%)
Mar 31, 2016 24.96 25.88 24.87 25.88 65,672 +0.38(+1.48%)
Mar 30, 2016 24.96 25.50 24.96 25.50 1,033 +0.93(+3.79%)
Mar 29, 2016 24.55 24.96 24.55 24.57 1,312 -0.38(-1.51%)
Mar 28, 2016 25.87 25.94 24.05 24.94 6,737 -0.99(-3.83%)
Mar 24, 2016 25.94 25.94 25.94 25.94 821 +0.12(+0.45%)
Mar 23, 2016 26.85 27.16 25.80 25.82 30,220 -0.97(-3.61%)
Mar 22, 2016 26.73 27.03 26.15 26.79 28,923 +0.23(+0.85%)
Mar 21, 2016 26.55 28.31 25.99 26.56 44,848 +0.49(+1.87%)
Mar 18, 2016 26.55 26.68 25.41 26.08 27,546 +0.05(+0.19%)
Mar 17, 2016 26.02 26.03 26.02 26.03 1,013 -0.27(-1.04%)
Mar 16, 2016 26.36 27.00 26.04 26.30 28,377 +0.13(+0.49%)
Mar 15, 2016 26.12 27.35 25.88 26.17 23,123 -1.04(-3.83%)
Mar 14, 2016 25.16 27.55 25.16 27.22 39,359 +0.49(+1.83%)
Mar 11, 2016 26.56 27.00 24.96 26.73 44,430 +1.19(+4.65%)
Mar 10, 2016 24.60 25.91 24.60 25.54 11,667 +0.47(+1.89%)
Mar 09, 2016 24.38 25.83 23.82 25.07 51,677 -0.52(-2.02%)
Mar 08, 2016 24.35 25.58 24.35 25.58 91,801 +1.23(+5.05%)
Mar 07, 2016 24.35 24.35 24.35 24.35 3,449 -0.15(-0.62%)
Mar 04, 2016 24.35 24.51 24.35 24.51 43,566 +0.16(+0.68%)
Mar 03, 2016 24.06 24.34 24.06 24.34 1,371 +0.29(+1.22%)
Mar 02, 2016 24.05 24.05 24.05 24.05 170 +0.50(+2.12%)
Mar 01, 2016 21.61 23.55 21.61 23.55 8,519 -0.69(-2.85%)
Feb 29, 2016 23.93 24.24 23.93 24.24 4,768 +0.23(+0.98%)
Feb 26, 2016 22.84 24.01 22.84 24.01 9,417 -0.01(-0.02%)
Feb 25, 2016 22.58 24.01 22.32 24.01 5,680 +0.32(+1.35%)
Feb 24, 2016 23.24 23.69 22.72 23.69 8,934 -0.10(-0.44%)
Feb 23, 2016 22.63 24.16 22.36 23.80 6,794 +0.61(+2.64%)
Feb 22, 2016 23.02 23.43 22.52 23.18 11,490 +0.83(+3.70%)
Feb 19, 2016 22.55 23.19 22.36 22.36 4,125 -0.45(-1.97%)
Feb 18, 2016 22.24 22.81 22.24 22.81 583 -0.30(-1.30%)
Feb 17, 2016 21.88 23.34 21.88 23.11 1,802 +0.32(+1.42%)
Feb 16, 2016 22.44 22.78 21.73 22.78 3,184 +0.62(+2.79%)
Feb 12, 2016 22.81 22.16 22.16 22.16 3,832 +0.56(+2.58%)
Feb 11, 2016 22.57 22.57 21.61 21.61 4,228 -1.05(-4.64%)
Feb 10, 2016 22.63 22.66 22.51 22.66 3,354 +0.30(+1.34%)
Feb 09, 2016 22.36 22.36 22.36 22.36 938 -1.18(-5.02%)
Feb 05, 2016 23.12 23.54 23.54 23.54 3 +0.13(+0.56%)
Feb 03, 2016 23.47 23.41 23.41 23.41 13 -1.14(-4.65%)
Feb 02, 2016 24.55 24.55 24.55 24.55 249 -0.36(-1.44%)
Feb 01, 2016 24.90 24.90 24.90 24.90 339 -0.00(-0.01%)
Jan 29, 2016 24.31 25.06 24.01 24.91 8,849 +1.13(+4.74%)
Jan 28, 2016 23.59 23.92 23.59 23.78 3,332 +0.19(+0.79%)
Jan 27, 2016 23.65 24.09 23.59 23.59 5,010 -0.24(-1.01%)
Jan 26, 2016 23.50 24.16 23.42 23.83 43,831 +0.01(+0.03%)
Jan 25, 2016 22.27 23.83 22.27 23.83 4,630 -0.04(-0.18%)
Jan 22, 2016 24.16 24.16 23.62 23.87 16,417 +0.26(+1.12%)
Jan 21, 2016 23.83 24.00 23.31 23.60 30,362 +0.14(+0.59%)
Jan 20, 2016 23.47 23.66 23.40 23.47 22,640 +0.06(+0.26%)
Jan 19, 2016 23.41 23.41 23.41 23.41 336 -0.16(-0.67%)
Jan 15, 2016 23.41 23.56 23.56 23.56 6,831 -0.26(-1.08%)
Jan 14, 2016 23.91 23.92 23.71 23.82 4,257 -0.01(-0.02%)
Jan 12, 2016 23.41 23.83 23.83 23.83 54 +0.12(+0.51%)
Jan 11, 2016 23.71 23.90 23.41 23.71 8,526 +0.22(+0.95%)
Jan 08, 2016 24.00 24.16 23.48 23.48 25,333 -0.43(-1.81%)
Jan 07, 2016 24.11 24.23 23.80 23.92 66,190 -0.17(-0.72%)
Jan 06, 2016 24.50 24.59 23.74 24.09 117,634 -0.21(-0.88%)
Jan 04, 2016 24.31 24.30 24.30 24.30 38,323 +0.21(+0.86%)
Dec 31, 2015 24.61 24.10 24.10 24.10 63,983 -0.36(-1.47%)
Dec 30, 2015 24.16 24.89 24.01 24.46 16,877 +0.45(+1.87%)
Dec 29, 2015 24.14 24.16 24.00 24.01 29,573 +0.00(+0.00%)
Dec 28, 2015 23.94 24.16 23.94 24.01 19,264 -0.44(-1.82%)
Dec 24, 2015 24.46 24.45 24.45 24.45 6,165 +0.37(+1.54%)
Dec 23, 2015 23.74 24.08 23.74 24.08 2,254 -0.30(-1.23%)
Dec 22, 2015 23.73 24.38 23.71 24.38 7,013 +0.43(+1.80%)
Dec 21, 2015 23.60 24.38 23.60 23.95 29,094 -0.50(-2.06%)
Dec 18, 2015 23.56 24.45 23.56 24.45 5,366 -0.35(-1.42%)
Dec 15, 2015 24.80 24.80 24.80 24.80 166 +1.28(+5.42%)
Dec 14, 2015 24.06 24.06 21.91 23.53 1,310,899 -0.52(-2.17%)
Dec 11, 2015 24.01 24.66 23.26 24.05 11,042 +0.51(+2.17%)
Dec 10, 2015 24.59 24.79 23.54 23.54 17,647 -1.07(-4.34%)
Dec 09, 2015 25.51 26.14 23.71 24.61 9,800 -0.75(-2.96%)
Dec 08, 2015 25.51 25.51 25.36 25.36 666 -0.31(-1.22%)
Dec 07, 2015 26.14 26.14 25.36 25.67 5,181 -0.44(-1.68%)
Dec 04, 2015 26.17 27.36 26.11 26.11 5,383 -1.14(-4.19%)
Dec 03, 2015 26.86 27.25 26.15 27.25 7,568 +0.39(+1.45%)
Dec 02, 2015 27.01 27.73 26.41 26.86 10,402 -1.07(-3.84%)
Dec 01, 2015 26.90 27.93 26.89 27.93 140,272 -0.26(-0.93%)
Nov 30, 2015 27.65 28.19 27.60 28.19 1,666 +0.88(+3.24%)
Nov 27, 2015 27.75 27.75 27.31 27.31 1,056 +0.00(+0.00%)
Nov 25, 2015 27.60 27.31 27.31 27.31 2,021 -0.89(-3.16%)
Nov 24, 2015 28.20 28.20 27.83 28.20 931 +0.73(+2.65%)
Nov 20, 2015 27.86 27.88 26.89 27.47 3,136 +0.45(+1.68%)
Nov 18, 2015 27.01 27.01 27.01 27.01 134 -0.83(-3.00%)
Nov 16, 2015 27.90 27.85 27.85 27.85 276 -0.35(-1.23%)
Nov 13, 2015 28.20 28.20 28.20 28.20 603 +0.30(+1.06%)
Nov 09, 2015 27.90 27.90 27.90 27.90 269 +0.00(+0.00%)
Nov 06, 2015 27.90 27.90 27.90 27.90 1,179 -0.13(-0.47%)
Nov 05, 2015 28.04 28.04 28.03 28.03 338 +0.22(+0.79%)
Nov 04, 2015 27.87 27.92 27.81 27.81 4,364 -0.10(-0.34%)
Nov 03, 2015 27.90 27.90 27.90 27.90 336 +0.01(+0.02%)
Nov 02, 2015 27.90 27.90 27.90 27.90 198 +0.00(+0.00%)
Oct 30, 2015 27.33 28.15 27.31 27.90 842 +0.30(+1.07%)
Oct 29, 2015 27.60 27.61 27.45 27.60 38,804 +0.00(+0.00%)
Oct 28, 2015 27.60 27.60 27.52 27.60 4,885 +0.00(+0.00%)
Oct 27, 2015 27.60 27.60 27.60 27.60 185 +0.00(+0.00%)
Oct 26, 2015 27.89 27.90 27.31 27.60 5,785 -0.30(-1.06%)
Oct 23, 2015 28.06 28.06 27.45 27.90 25,566 -0.74(-2.59%)
Oct 22, 2015 27.85 28.79 27.31 28.64 229,850 +1.05(+3.80%)
Oct 21, 2015 27.76 27.76 27.59 27.59 1,438 -0.01(-0.03%)
Oct 20, 2015 28.63 28.63 27.31 27.60 311,257 -1.42(-4.91%)
Oct 19, 2015 28.55 29.04 28.55 29.03 34,582 -0.06(-0.20%)
Oct 16, 2015 28.49 29.09 28.49 29.09 1,922 +0.09(+0.31%)
Oct 15, 2015 28.62 29.00 28.62 29.00 1,162 -0.09(-0.31%)
Oct 14, 2015 29.09 29.09 29.09 29.09 673 +0.00(+0.00%)
Oct 12, 2015 29.09 29.09 29.09 29.09 267 +0.00(+0.00%)
Oct 09, 2015 29.09 29.09 29.09 29.09 1,182 +0.01(+0.02%)
Oct 08, 2015 28.50 29.08 28.50 29.08 7,752 -0.01(-0.02%)
Oct 07, 2015 29.09 29.09 29.09 29.09 7,619 +0.02(+0.06%)
Oct 06, 2015 29.09 29.09 29.06 29.07 5,646 -0.02(-0.06%)
Oct 05, 2015 29.04 29.53 29.04 29.09 4,969 -0.59(-2.00%)
Oct 01, 2015 29.98 29.68 29.68 29.68 111 +0.00(+0.00%)
Sep 30, 2015 30.85 30.85 29.65 29.68 6,256 -0.59(-1.96%)
Sep 29, 2015 30.06 30.87 28.26 30.27 16,379 -0.28(-0.91%)
Sep 28, 2015 30.72 30.72 29.99 30.55 1,056 -0.31(-1.02%)
Sep 25, 2015 30.94 30.96 30.87 30.87 3,674 -0.30(-0.95%)
Sep 22, 2015 30.72 31.16 31.16 31.16 5,896 -1.48(-4.53%)
Sep 17, 2015 32.64 32.64 32.64 32.64 185 +0.58(+1.80%)
Sep 16, 2015 31.02 32.07 31.02 32.07 9,723 +0.75(+2.41%)
Sep 15, 2015 31.28 31.31 31.28 31.31 5,613 -0.74(-2.31%)
Sep 11, 2015 31.49 32.05 32.05 32.05 382 -0.92(-2.79%)
Sep 08, 2015 32.97 32.97 32.97 32.97 8 -0.03(-0.08%)
Sep 04, 2015 32.20 33.00 33.00 33.00 505 +0.80(+2.49%)
Aug 31, 2015 32.05 32.20 32.20 32.20 10 +0.21(+0.66%)
Aug 28, 2015 31.99 31.99 31.99 31.99 358 +0.82(+2.62%)
Aug 27, 2015 30.61 31.17 30.61 31.17 9,845 +0.00(+0.00%)
Aug 26, 2015 30.65 31.17 29.99 31.17 14,036 +0.24(+0.76%)
Aug 25, 2015 30.46 30.93 30.43 30.93 11,289 +0.06(+0.21%)
Aug 24, 2015 31.76 31.76 25.18 30.87 19,189 -1.99(-6.05%)
Aug 21, 2015 32.74 32.86 32.74 32.86 569 +0.51(+1.58%)
Aug 20, 2015 32.35 32.35 32.28 32.35 15,667 -0.58(-1.75%)
Aug 19, 2015 32.67 32.92 32.67 32.92 343 +0.58(+1.78%)
Aug 18, 2015 31.20 32.76 31.20 32.35 1,032 +0.00(+0.00%)
Aug 17, 2015 31.46 32.35 31.46 32.35 3,740 -0.34(-1.04%)
Aug 14, 2015 32.20 32.69 32.09 32.69 1,555 +0.01(+0.02%)
Aug 13, 2015 32.68 32.68 32.68 32.68 323 -0.00(-0.01%)
Aug 12, 2015 31.76 32.69 31.76 32.68 1,579 +0.93(+2.92%)
Aug 11, 2015 31.04 31.76 31.04 31.76 3,569 +1.15(+3.76%)
Aug 10, 2015 32.35 32.35 30.61 30.61 18,578 -0.59(-1.90%)
Aug 07, 2015 31.20 31.20 31.20 31.20 838 -0.91(-2.82%)
Aug 06, 2015 32.19 32.93 31.85 32.10 2,176 +0.32(+1.00%)
Aug 04, 2015 31.80 31.79 31.79 31.79 316 -0.71(-2.17%)
Aug 03, 2015 32.23 32.49 32.08 32.49 1,294 +0.01(+0.02%)
Jul 31, 2015 32.67 33.22 32.20 32.49 7,180 -0.77(-2.32%)
Jul 30, 2015 32.67 33.40 32.67 33.26 3,026 +0.65(+1.98%)
Jul 29, 2015 32.58 32.61 32.58 32.61 1,489 -0.03(-0.09%)
Jul 28, 2015 32.64 32.64 32.64 32.64 1,037 -0.82(-2.46%)
Jul 22, 2015 32.37 33.46 33.46 33.46 13 +0.07(+0.20%)
Jul 21, 2015 32.35 33.40 32.35 33.40 1,020 +0.17(+0.51%)
Jul 20, 2015 33.23 33.27 33.22 33.23 12,470 +0.00(+0.00%)
Jul 17, 2015 32.23 33.23 32.23 33.23 50,536 +0.74(+2.26%)
Jul 16, 2015 34.53 34.53 30.19 32.49 23,911 -2.03(-5.88%)
Jul 15, 2015 34.33 34.67 34.29 34.52 1,135 +0.21(+0.60%)
Jul 13, 2015 34.32 34.32 34.32 34.32 8 -0.68(-1.93%)
Jul 10, 2015 34.40 34.99 34.40 34.99 3,169 +0.74(+2.15%)
Jul 08, 2015 34.14 34.26 34.26 34.26 5,721 -0.29(-0.85%)
Jul 06, 2015 34.58 34.55 34.55 34.55 255 -1.03(-2.89%)
Jul 01, 2015 35.29 35.58 35.58 35.58 680 +0.76(+2.20%)
Jun 30, 2015 34.11 35.72 34.11 34.82 4,575 +0.12(+0.34%)
Jun 26, 2015 35.29 34.70 34.70 34.70 147 -0.13(-0.37%)
Jun 25, 2015 34.99 34.99 34.83 34.83 2,091 -0.22(-0.64%)
Jun 18, 2015 35.43 35.05 35.05 35.05 98 -0.79(-2.21%)
Jun 17, 2015 35.87 35.87 35.68 35.84 3,888 -0.03(-0.08%)
Jun 16, 2015 35.58 35.87 35.58 35.87 2,309 +0.59(+1.67%)
Jun 11, 2015 35.86 35.29 35.29 35.29 5 +0.21(+0.59%)
Jun 10, 2015 36.46 36.46 34.66 35.08 12,253 -0.12(-0.33%)
Jun 09, 2015 35.20 35.37 35.17 35.20 2,035 -0.09(-0.25%)
Jun 08, 2015 35.26 35.58 35.17 35.29 71,697 +0.00(+0.00%)
Jun 05, 2015 35.43 35.50 34.99 35.29 6,980 -0.29(-0.83%)
Jun 04, 2015 35.58 36.17 35.29 35.58 179,660 +0.00(+0.00%)
Jun 03, 2015 35.29 35.58 35.29 35.58 6,356 +0.59(+1.68%)
Jun 02, 2015 34.70 34.99 34.70 34.99 7,419 +0.58(+1.69%)
Jun 01, 2015 34.41 34.41 34.41 34.41 1,440 -0.58(-1.65%)
May 29, 2015 34.99 34.99 34.96 34.99 3,016 +0.29(+0.82%)
May 28, 2015 34.70 34.70 34.70 34.70 34,293 +0.06(+0.17%)
May 27, 2015 34.99 35.53 34.42 34.64 2,832 -0.35(-1.00%)
May 22, 2015 34.85 34.99 34.99 34.99 8 -0.26(-0.74%)
May 21, 2015 35.20 35.26 35.20 35.26 1,872 -0.17(-0.48%)
May 19, 2015 35.42 35.42 35.42 35.42 171 +0.58(+1.66%)
May 18, 2015 34.85 34.85 34.85 34.85 1,995 +0.00(+0.00%)
May 15, 2015 34.85 34.85 34.85 34.85 1,261 -0.12(-0.33%)
May 14, 2015 34.98 34.98 34.95 34.96 1,032 +0.20(+0.59%)
May 13, 2015 34.75 34.99 34.75 34.76 1,352 -0.23(-0.67%)
May 12, 2015 34.70 34.99 34.70 34.99 2,889 +0.01(+0.02%)
May 08, 2015 35.36 34.99 34.99 34.99 1 -0.59(-1.66%)
May 06, 2015 35.58 35.58 35.58 35.58 171 +0.00(+0.00%)
May 01, 2015 35.58 35.58 35.58 35.58 36 +0.29(+0.83%)
Apr 29, 2015 35.58 35.28 35.28 35.28 12,688 -0.32(-0.90%)
Apr 28, 2015 35.92 36.16 35.60 35.60 3,775 -1.14(-3.10%)
Apr 27, 2015 36.13 36.74 36.09 36.74 1,275 +0.03(+0.08%)
Apr 23, 2015 35.58 36.71 36.71 36.71 164 +0.64(+1.78%)
Apr 22, 2015 36.07 36.07 36.07 36.07 257 -0.06(-0.16%)
Apr 21, 2015 36.13 36.13 36.13 36.13 1,390 +0.00(+0.00%)
Apr 20, 2015 36.13 36.13 36.13 36.13 171 +0.33(+0.91%)
Apr 17, 2015 34.20 35.86 34.20 35.80 5,042 +0.26(+0.74%)
Apr 16, 2015 35.78 35.78 34.92 35.54 2,415 -0.21(-0.59%)
Apr 15, 2015 35.20 35.88 35.20 35.75 16,537 +0.44(+1.24%)
Apr 14, 2015 35.21 35.31 35.21 35.31 1,200 -0.47(-1.30%)
Apr 13, 2015 35.72 35.78 35.72 35.78 2,047 -0.30(-0.84%)
Apr 09, 2015 36.13 36.08 36.08 36.08 6,001 +0.14(+0.39%)
Apr 07, 2015 36.33 35.94 35.94 35.94 8 -0.24(-0.68%)
Apr 06, 2015 35.20 36.19 35.20 36.19 4,240 +0.00(+0.00%)
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.