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 )

77.23 +0.29 (+0.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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, 2023 54.22 55.74 53.48 55.71 189,974 +2.23(+4.17%)
Mar 30, 2023 53.83 53.92 53.34 53.48 23,781 -0.39(-0.73%)
Mar 29, 2023 52.65 54.41 51.99 53.87 27,086 +1.20(+2.28%)
Mar 28, 2023 51.87 52.67 51.87 52.67 12,817 +0.40(+0.77%)
Mar 27, 2023 51.13 52.32 51.13 52.27 17,708 +0.80(+1.56%)
Mar 24, 2023 51.09 51.69 51.09 51.46 10,121 +0.07(+0.14%)
Mar 23, 2023 50.97 52.30 50.79 51.39 27,859 +0.26(+0.51%)
Mar 22, 2023 50.98 51.28 50.89 51.13 5,635 -0.21(-0.42%)
Mar 21, 2023 49.97 52.12 49.92 51.35 26,687 +1.03(+2.05%)
Mar 20, 2023 49.04 50.79 49.04 50.31 9,994 -0.26(-0.51%)
Mar 17, 2023 50.64 50.79 49.96 50.57 10,384 -0.77(-1.49%)
Mar 16, 2023 49.92 51.54 49.92 51.34 12,255 +1.25(+2.49%)
Mar 15, 2023 54.90 54.90 49.03 50.09 19,231 -2.76(-5.23%)
Mar 14, 2023 54.24 55.26 52.85 52.85 2,865 -0.19(-0.35%)
Mar 13, 2023 56.77 56.77 53.03 53.04 10,640 -4.00(-7.02%)
Mar 10, 2023 57.40 58.95 56.60 57.04 14,364 -1.98(-3.35%)
Mar 09, 2023 59.72 59.72 59.02 59.02 2,939 -0.91(-1.52%)
Mar 08, 2023 59.49 59.93 59.28 59.93 10,390 -0.10(-0.16%)
Mar 07, 2023 59.28 60.16 58.91 60.03 11,440 +0.87(+1.48%)
Mar 06, 2023 58.63 59.73 58.17 59.15 13,639 +1.22(+2.11%)
Mar 03, 2023 58.40 58.78 57.73 57.93 5,407 +0.18(+0.31%)
Mar 02, 2023 57.58 58.02 57.58 57.76 2,738 +1.50(+2.66%)
Mar 01, 2023 55.62 56.84 55.62 56.26 5,103 -0.17(-0.31%)
Feb 28, 2023 56.36 56.49 55.22 56.43 18,887 -0.06(-0.11%)
Feb 27, 2023 56.93 56.93 56.49 56.49 1,796 +0.00(+0.00%)
Feb 24, 2023 56.47 56.78 56.47 56.49 2,041 -0.55(-0.96%)
Feb 23, 2023 56.28 57.47 56.15 57.04 6,053 +0.12(+0.20%)
Feb 22, 2023 57.58 57.81 56.45 56.93 16,003 -0.71(-1.24%)
Feb 21, 2023 57.19 58.49 57.19 57.64 5,195 +0.15(+0.26%)
Feb 17, 2023 58.01 58.01 57.45 57.49 2,121 -0.09(-0.15%)
Feb 16, 2023 57.71 57.71 57.55 57.58 1,106 +0.00(+0.01%)
Feb 15, 2023 57.58 57.80 56.52 57.58 5,534 +0.39(+0.68%)
Feb 14, 2023 57.15 57.19 57.15 57.19 945 +0.18(+0.32%)
Feb 13, 2023 57.84 58.23 57.01 57.01 4,275 +0.08(+0.14%)
Feb 10, 2023 57.54 57.54 56.49 56.93 2,801 -0.04(-0.08%)
Feb 09, 2023 57.36 57.36 56.97 56.97 1,804 -0.22(-0.38%)
Feb 08, 2023 57.19 57.19 57.19 57.19 1,011 +0.17(+0.30%)
Feb 07, 2023 57.81 57.81 56.90 57.02 11,077 -0.24(-0.42%)
Feb 03, 2023 57.25 7,919 -1.11(-1.90%)
Feb 02, 2023 56.67 59.01 56.25 58.37 16,471 +1.63(+2.87%)
Feb 01, 2023 56.06 57.23 56.06 56.74 11,037 +0.49(+0.87%)
Jan 31, 2023 56.27 56.66 56.20 56.25 20,173 +0.19(+0.34%)
Jan 30, 2023 55.59 56.51 55.41 56.06 13,085 +1.00(+1.82%)
Jan 27, 2023 54.84 55.17 54.76 55.06 8,337 -0.04(-0.06%)
Jan 26, 2023 54.62 55.09 53.89 55.09 12,841 +1.41(+2.62%)
Jan 25, 2023 53.10 54.06 53.10 53.69 12,756 +0.65(+1.23%)
Jan 24, 2023 53.02 53.49 53.02 53.03 2,681 -0.35(-0.65%)
Jan 23, 2023 53.43 53.67 53.08 53.38 8,356 +0.38(+0.72%)
Jan 20, 2023 53.02 53.13 52.83 53.00 5,473 -0.02(-0.03%)
Jan 19, 2023 52.58 53.41 52.58 53.02 7,770 -0.09(-0.16%)
Jan 18, 2023 52.58 53.21 52.45 53.10 14,251 +0.50(+0.94%)
Jan 17, 2023 51.72 52.85 50.96 52.61 20,435 +0.68(+1.32%)
Jan 13, 2023 52.81 53.02 51.39 51.92 10,941 -0.25(-0.49%)
Jan 12, 2023 52.34 52.58 52.18 52.18 9,170 -0.36(-0.69%)
Jan 11, 2023 53.02 53.02 52.13 52.54 15,027 +0.48(+0.92%)
Jan 10, 2023 53.06 53.06 51.89 52.06 5,513 +0.21(+0.40%)
Jan 09, 2023 51.57 52.61 51.57 51.85 9,008 +0.27(+0.52%)
Jan 06, 2023 50.74 51.70 50.74 51.58 4,254 +0.21(+0.40%)
Jan 05, 2023 50.71 51.69 50.71 51.38 13,359 +0.59(+1.17%)
Jan 04, 2023 50.19 51.20 50.18 50.78 9,575 +0.48(+0.95%)
Jan 03, 2023 50.16 50.31 49.98 50.31 5,390 +0.30(+0.59%)
Dec 30, 2022 49.54 50.01 49.54 50.01 5,683 +0.25(+0.51%)
Dec 28, 2022 49.76 66 +0.12(+0.25%)
Dec 27, 2022 49.76 49.98 49.58 49.64 4,283 +0.05(+0.11%)
Dec 23, 2022 49.54 49.58 49.54 49.58 413,825 -0.01(-0.02%)
Dec 22, 2022 49.98 49.99 49.54 49.59 16,995 -0.73(-1.45%)
Dec 21, 2022 50.32 50.32 50.32 50.32 586 +0.35(+0.70%)
Dec 19, 2022 49.98 408 +0.00(+0.00%)
Dec 16, 2022 49.51 50.15 49.51 49.98 12,902 +0.22(+0.44%)
Dec 15, 2022 49.70 50.19 49.70 49.76 18,290 -0.32(-0.64%)
Dec 14, 2022 49.31 50.08 49.31 50.08 1,425 +0.15(+0.30%)
Dec 13, 2022 49.93 49.93 49.93 49.93 462 +0.48(+0.97%)
Dec 12, 2022 49.76 49.76 49.45 49.45 2,861 -0.17(-0.35%)
Dec 09, 2022 49.63 49.63 49.63 49.63 726 -0.35(-0.70%)
Dec 08, 2022 49.98 49.98 49.98 49.98 521 -0.35(-0.69%)
Dec 07, 2022 50.37 50.41 50.22 50.32 5,986 +0.29(+0.57%)
Dec 06, 2022 49.76 50.04 49.76 50.04 647 -0.37(-0.74%)
Dec 05, 2022 51.25 51.25 50.17 50.41 4,633 -0.43(-0.85%)
Dec 02, 2022 51.26 51.26 50.63 50.84 2,714 +0.44(+0.88%)
Dec 01, 2022 50.28 50.40 50.24 50.40 1,767 +1.22(+2.47%)
Nov 30, 2022 48.84 49.40 48.84 49.18 9,005 +0.30(+0.61%)
Nov 29, 2022 49.31 49.31 48.89 48.89 7,952 -0.45(-0.90%)
Nov 28, 2022 49.33 49.33 49.33 49.33 3,765 +0.47(+0.96%)
Nov 25, 2022 48.69 48.90 48.69 48.86 1,911 -0.20(-0.40%)
Nov 23, 2022 49.44 49.52 49.06 49.06 6,247 +0.06(+0.13%)
Nov 22, 2022 49.14 49.14 48.84 48.99 2,831 -0.15(-0.30%)
Nov 21, 2022 49.14 49.14 49.14 49.14 1,440 +0.49(+1.01%)
Nov 18, 2022 48.72 48.72 48.65 48.65 368 +0.05(+0.10%)
Nov 17, 2022 48.95 48.95 48.60 48.60 705 -0.80(-1.62%)
Nov 16, 2022 49.35 49.40 49.35 49.40 1,485 +0.23(+0.48%)
Nov 15, 2022 49.27 49.27 49.08 49.16 1,379 -0.17(-0.35%)
Nov 14, 2022 48.84 49.45 48.84 49.34 18,157 +0.24(+0.48%)
Nov 11, 2022 49.29 49.29 49.10 49.10 1,188 -0.17(-0.34%)
Nov 10, 2022 49.10 49.28 49.10 49.27 3,366 +0.38(+0.78%)
Nov 09, 2022 48.54 48.90 48.54 48.89 2,954 -0.01(-0.02%)
Nov 08, 2022 48.43 49.27 48.43 48.90 3,611 +0.31(+0.63%)
Nov 04, 2022 48.59 129 -0.04(-0.09%)
Nov 03, 2022 48.84 48.84 48.59 48.63 4,754 -0.13(-0.26%)
Nov 02, 2022 48.76 48.76 48.76 48.76 649 +0.72(+1.50%)
Nov 01, 2022 48.72 48.72 48.01 48.04 1,533 -1.01(-2.06%)
Oct 31, 2022 48.63 49.10 48.33 49.05 5,664 +0.41(+0.84%)
Oct 28, 2022 48.93 48.93 47.78 48.64 1,077 -0.03(-0.07%)
Oct 27, 2022 48.67 48.67 48.67 48.67 2,086 -0.38(-0.78%)
Oct 26, 2022 49.02 49.06 48.76 49.06 3,902 -0.13(-0.26%)
Oct 25, 2022 49.18 49.18 49.18 49.18 645 +1.40(+2.93%)
Oct 24, 2022 47.58 47.78 47.58 47.78 636 +0.43(+0.91%)
Oct 21, 2022 47.35 47.35 47.35 47.35 568 -0.40(-0.84%)
Oct 20, 2022 48.40 48.40 47.37 47.75 2,402 -0.25(-0.51%)
Oct 19, 2022 48.59 48.59 47.99 47.99 2,420 +0.09(+0.18%)
Oct 17, 2022 47.91 72 +0.32(+0.67%)
Oct 14, 2022 47.59 47.59 47.59 47.59 271 -0.52(-1.09%)
Oct 13, 2022 47.48 48.11 47.48 48.11 7,663 +0.63(+1.32%)
Oct 12, 2022 47.75 47.75 47.48 47.48 7,796 -0.17(-0.36%)
Oct 11, 2022 47.74 47.74 47.65 47.65 1,960 -0.33(-0.69%)
Oct 06, 2022 47.99 81 -0.01(-0.02%)
Oct 05, 2022 48.03 48.15 47.82 47.99 2,699 +0.09(+0.18%)
Oct 04, 2022 47.71 48.19 47.70 47.91 3,760 +0.68(+1.44%)
Oct 03, 2022 47.52 48.42 46.89 47.23 10,350 -0.21(-0.45%)
Sep 30, 2022 46.67 47.54 46.30 47.44 26,588 +0.89(+1.92%)
Sep 29, 2022 46.83 46.83 46.55 46.55 1,020 -0.17(-0.36%)
Sep 28, 2022 45.96 47.17 45.87 46.72 23,520 +0.31(+0.68%)
Sep 27, 2022 46.30 46.41 46.30 46.41 796 +0.75(+1.64%)
Sep 26, 2022 45.53 46.72 45.41 45.66 6,140 -1.49(-3.15%)
Sep 23, 2022 47.57 47.95 46.51 47.15 3,704 -1.30(-2.68%)
Sep 22, 2022 48.63 48.63 48.44 48.44 4,134 -0.89(-1.81%)
Sep 21, 2022 49.34 49.34 49.34 49.34 367 +0.91(+1.88%)
Sep 19, 2022 48.43 149 -0.03(-0.07%)
Sep 16, 2022 48.46 48.46 48.46 48.46 995 -0.47(-0.95%)
Sep 13, 2022 48.93 973 +0.03(+0.07%)
Sep 12, 2022 49.27 49.27 48.90 48.90 1,978 -0.14(-0.28%)
Sep 09, 2022 49.34 49.34 49.03 49.03 846 -0.83(-1.67%)
Sep 08, 2022 48.63 49.86 48.63 49.86 433 +1.44(+2.98%)
Sep 07, 2022 48.42 48.42 48.42 48.42 968 -0.04(-0.09%)
Sep 06, 2022 48.46 48.49 48.46 48.46 2,689 -0.05(-0.10%)
Sep 02, 2022 48.42 48.69 48.42 48.51 1,671 -0.11(-0.23%)
Sep 01, 2022 48.62 48.62 48.62 48.62 535 +0.47(+0.98%)
Aug 31, 2022 48.26 48.46 48.15 48.15 17,598 -0.27(-0.55%)
Aug 30, 2022 48.48 48.72 48.25 48.42 9,214 +0.00(+0.00%)
Aug 29, 2022 48.42 48.42 48.42 48.42 809 -0.88(-1.78%)
Aug 26, 2022 49.30 49.30 49.30 49.30 567 +0.72(+1.48%)
Aug 25, 2022 48.05 48.58 47.69 48.58 3,347 +0.14(+0.29%)
Aug 23, 2022 48.43 423 -0.86(-1.75%)
Aug 19, 2022 49.30 106 +0.94(+1.95%)
Aug 18, 2022 48.35 48.35 48.35 48.35 721 +0.11(+0.23%)
Aug 17, 2022 48.63 48.63 48.24 48.24 3,311 -0.26(-0.53%)
Aug 16, 2022 49.27 49.30 48.26 48.50 4,500 +0.20(+0.42%)
Aug 15, 2022 48.30 49.04 48.30 48.30 5,279 +0.18(+0.36%)
Aug 11, 2022 48.13 142 -0.21(-0.43%)
Aug 08, 2022 48.33 300 +0.53(+1.12%)
Aug 05, 2022 47.12 47.90 47.12 47.80 897 -0.66(-1.36%)
Aug 02, 2022 48.46 242 +1.19(+2.51%)
Aug 01, 2022 47.62 47.62 47.27 47.27 1,982 -1.53(-3.13%)
Jul 29, 2022 49.36 49.36 48.80 48.80 2,552 +1.60(+3.38%)
Jul 28, 2022 47.21 47.21 47.21 47.21 140 +0.23(+0.48%)
Jul 26, 2022 46.98 157 +0.18(+0.39%)
Jul 25, 2022 47.16 47.16 46.60 46.80 603 +0.21(+0.45%)
Jul 22, 2022 46.37 46.88 46.37 46.59 868 -0.08(-0.18%)
Jul 20, 2022 46.67 228 -0.29(-0.62%)
Jul 14, 2022 46.96 86 +0.34(+0.73%)
Jul 13, 2022 46.62 46.62 46.62 46.62 331 +0.04(+0.09%)
Jul 12, 2022 46.66 46.76 46.58 46.58 744 +0.00(+0.00%)
Jul 11, 2022 46.79 46.79 46.16 46.58 5,802 -0.46(-0.98%)
Jul 07, 2022 47.04 160 +0.22(+0.46%)
Jul 06, 2022 47.04 47.04 46.81 46.82 617 +0.03(+0.07%)
Jul 05, 2022 46.81 46.81 46.75 46.79 786 -0.71(-1.50%)
Jun 30, 2022 47.50 5 +0.37(+0.78%)
Jun 29, 2022 46.85 47.13 46.85 47.13 382 +0.34(+0.73%)
Jun 28, 2022 46.31 46.79 46.31 46.79 4,191 -0.10(-0.21%)
Jun 27, 2022 46.89 46.89 46.89 46.89 336 +0.10(+0.21%)
Jun 24, 2022 46.79 47.12 46.79 46.79 2,459 +0.46(+0.99%)
Jun 23, 2022 46.33 46.33 46.33 46.33 299 -0.46(-0.98%)
Jun 21, 2022 46.79 246 -0.20(-0.43%)
Jun 17, 2022 46.99 46.99 46.99 46.99 140 +0.16(+0.34%)
Jun 16, 2022 46.18 46.83 46.17 46.83 1,157 +0.17(+0.36%)
Jun 15, 2022 46.45 46.79 46.37 46.66 2,303 +0.29(+0.63%)
Jun 14, 2022 46.46 46.78 46.16 46.37 3,570 +0.00(+0.00%)
Jun 10, 2022 46.37 819 -0.21(-0.45%)
Jun 09, 2022 46.63 46.79 46.58 46.58 3,192 -0.95(-2.00%)
Jun 07, 2022 47.53 86 +0.78(+1.66%)
Jun 06, 2022 45.94 46.76 45.94 46.76 728 +0.38(+0.83%)
Jun 03, 2022 47.08 47.08 45.95 46.37 1,938 -0.85(-1.80%)
Jun 02, 2022 47.20 47.22 47.20 47.22 610 +0.19(+0.41%)
Jun 01, 2022 47.07 47.07 46.87 47.03 9,738 -0.62(-1.30%)
May 31, 2022 47.13 47.90 47.13 47.65 15,764 +0.18(+0.38%)
May 27, 2022 47.07 47.48 47.07 47.47 5,355 +0.40(+0.84%)
May 26, 2022 47.48 47.48 46.49 47.07 3,953 -0.33(-0.70%)
May 25, 2022 47.07 47.40 47.07 47.40 377 +0.33(+0.70%)
May 24, 2022 47.07 47.07 47.07 47.07 811 -0.01(-0.02%)
May 23, 2022 46.41 47.15 46.41 47.08 2,176 +0.11(+0.23%)
May 20, 2022 46.18 47.21 46.18 46.97 1,675 +0.48(+1.03%)
May 19, 2022 46.48 47.24 45.79 46.49 7,273 -0.07(-0.15%)
May 18, 2022 46.87 46.87 46.53 46.56 2,852 -0.49(-1.04%)
May 13, 2022 47.06 469 -0.04(-0.09%)
May 12, 2022 47.44 47.44 47.10 47.10 555 -0.39(-0.82%)
May 11, 2022 47.48 47.63 47.48 47.48 1,618 +0.12(+0.26%)
May 10, 2022 47.40 47.40 47.36 47.36 1,086 -0.04(-0.09%)
May 09, 2022 47.39 47.40 47.28 47.40 1,207 -0.25(-0.52%)
May 06, 2022 47.34 47.68 47.34 47.65 1,787 -0.06(-0.12%)
May 05, 2022 47.94 47.98 47.07 47.71 7,569 -0.60(-1.25%)
May 04, 2022 47.81 48.31 47.15 48.31 3,636 -0.40(-0.81%)
May 03, 2022 48.00 48.71 48.00 48.71 1,671 +0.81(+1.69%)
May 02, 2022 48.72 48.72 47.40 47.90 2,814 -0.83(-1.69%)
Apr 29, 2022 47.70 48.72 47.70 48.72 10,963 +0.62(+1.29%)
Apr 28, 2022 48.52 48.52 48.04 48.10 5,859 -0.08(-0.17%)
Apr 27, 2022 48.31 48.40 48.19 48.19 1,743 +0.28(+0.59%)
Apr 26, 2022 48.32 48.32 47.90 47.91 2,446 -1.44(-2.91%)
Apr 21, 2022 49.34 463 -0.18(-0.37%)
Apr 20, 2022 49.43 49.52 49.34 49.52 1,425 -0.28(-0.56%)
Apr 19, 2022 49.22 49.81 49.22 49.81 1,017 -1.21(-2.36%)
Apr 18, 2022 50.34 51.53 50.34 51.01 3,351 +0.65(+1.30%)
Apr 14, 2022 51.12 51.12 49.96 50.36 2,433 +0.21(+0.43%)
Apr 13, 2022 50.14 50.14 50.14 50.14 441 +0.18(+0.36%)
Apr 12, 2022 49.56 49.96 49.14 49.96 4,421 -0.21(-0.43%)
Apr 11, 2022 50.38 50.38 49.95 50.18 1,688 -0.49(-0.96%)
Apr 07, 2022 50.66 210 +1.73(+3.54%)
Apr 06, 2022 48.72 48.93 48.72 48.93 1,045 -0.21(-0.42%)
Apr 05, 2022 49.14 49.78 49.14 49.14 972 -0.27(-0.55%)
Apr 04, 2022 49.14 49.46 49.14 49.41 1,563 +0.32(+0.66%)
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.