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

SLM Corp (NQ: SLM )

20.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2013 5.319 5.361 5.269 5.348 13,867,571 +0.04(+0.72%)
Jan 30, 2013 5.332 5.338 5.275 5.310 15,001,640 -0.03(-0.65%)
Jan 29, 2013 5.288 5.356 5.286 5.345 7,531,274 +0.04(+0.78%)
Jan 28, 2013 5.370 5.370 5.275 5.304 5,033,812 -0.05(-0.89%)
Jan 25, 2013 5.367 5.370 5.304 5.351 4,538,349 +0.00(+0.00%)
Jan 24, 2013 5.380 5.408 5.310 5.351 7,422,228 -0.02(-0.41%)
Jan 23, 2013 5.351 5.383 5.307 5.373 7,332,620 +0.02(+0.30%)
Jan 22, 2013 5.313 5.357 5.247 5.357 10,805,556 +0.01(+0.24%)
Jan 18, 2013 5.329 5.360 5.269 5.345 15,116,735 +0.02(+0.36%)
Jan 17, 2013 5.421 5.459 5.297 5.326 29,460,080 -0.15(-2.77%)
Jan 16, 2013 5.598 5.598 5.457 5.478 13,335,510 -0.01(-0.17%)
Jan 15, 2013 5.481 5.503 5.456 5.487 7,699,064 -0.01(-0.17%)
Jan 14, 2013 5.506 5.528 5.462 5.497 4,581,607 -0.00(-0.06%)
Jan 11, 2013 5.617 5.617 5.490 5.500 12,449,705 -0.09(-1.53%)
Jan 10, 2013 5.592 5.606 5.522 5.585 11,806,421 +0.03(+0.46%)
Jan 09, 2013 5.519 5.585 5.519 5.560 7,419,916 +0.04(+0.69%)
Jan 08, 2013 5.500 5.535 5.494 5.522 8,313,285 +0.02(+0.29%)
Jan 07, 2013 5.506 5.547 5.476 5.506 5,341,709 -0.03(-0.63%)
Jan 04, 2013 5.487 5.557 5.471 5.541 6,379,339 +0.05(+0.86%)
Jan 03, 2013 5.509 5.538 5.484 5.494 6,105,750 -0.02(-0.29%)
Jan 02, 2013 5.478 5.509 5.459 5.509 7,089,002 +0.09(+1.58%)
Dec 31, 2012 5.323 5.433 5.288 5.424 8,857,641 +0.10(+1.96%)
Dec 28, 2012 5.278 5.342 5.266 5.319 6,771,614 +0.01(+0.18%)
Dec 27, 2012 5.313 5.335 5.259 5.310 5,328,321 +0.01(+0.27%)
Dec 26, 2012 5.335 5.345 5.291 5.296 4,781,363 -0.02(-0.39%)
Dec 24, 2012 5.376 5.383 5.307 5.316 3,189,265 -0.01(-0.18%)
Dec 21, 2012 5.266 5.338 5.215 5.326 25,416,200 +0.00(+0.00%)
Dec 20, 2012 5.338 5.364 5.262 5.326 12,230,310 -0.02(-0.30%)
Dec 19, 2012 5.443 5.475 5.342 5.342 7,330,371 -0.11(-1.98%)
Dec 18, 2012 5.437 5.449 5.376 5.449 10,658,573 +0.03(+0.58%)
Dec 17, 2012 5.323 5.424 5.307 5.418 12,259,782 +0.13(+2.52%)
Dec 14, 2012 5.351 5.351 5.256 5.285 11,644,601 -0.06(-1.18%)
Dec 13, 2012 5.433 5.443 5.345 5.348 11,560,236 -0.06(-1.11%)
Dec 12, 2012 5.506 5.513 5.399 5.408 12,694,744 -0.08(-1.39%)
Dec 11, 2012 5.471 5.527 5.437 5.484 9,798,665 +0.05(+0.99%)
Dec 10, 2012 5.354 5.459 5.323 5.430 10,829,934 +0.08(+1.48%)
Dec 07, 2012 5.405 5.414 5.310 5.351 14,107,809 -0.03(-0.59%)
Dec 06, 2012 5.342 5.427 5.327 5.383 11,861,715 +0.05(+0.95%)
Dec 05, 2012 5.285 5.392 5.262 5.332 13,647,156 +0.06(+1.20%)
Dec 04, 2012 5.209 5.278 5.205 5.269 7,875,968 +0.03(+0.54%)
Nov 30, 2012 5.332 5.364 5.221 5.240 23,267,992 -0.08(-1.43%)
Nov 29, 2012 5.433 5.446 5.285 5.316 10,179,662 -0.08(-1.53%)
Nov 28, 2012 5.272 5.411 5.262 5.399 13,348,718 +0.10(+1.85%)
Nov 27, 2012 5.285 5.345 5.266 5.301 9,134,787 +0.00(+0.03%)
Nov 26, 2012 5.364 5.383 5.278 5.299 7,867,911 -0.10(-1.85%)
Nov 23, 2012 5.367 5.405 5.316 5.399 2,262,990 +0.05(+0.95%)
Nov 21, 2012 5.357 5.357 5.300 5.348 6,107,515 +0.01(+0.24%)
Nov 20, 2012 5.351 5.373 5.281 5.335 8,314,845 -0.03(-0.65%)
Nov 19, 2012 5.364 5.376 5.307 5.370 7,956,932 +0.07(+1.31%)
Nov 16, 2012 5.247 5.316 5.212 5.300 7,745,047 +0.07(+1.27%)
Nov 15, 2012 5.256 5.275 5.177 5.234 11,358,467 -0.01(-0.15%)
Nov 14, 2012 5.348 5.383 5.218 5.242 8,225,629 -0.07(-1.40%)
Nov 13, 2012 5.313 5.373 5.281 5.316 10,471,983 -0.00(-0.06%)
Nov 12, 2012 5.364 5.443 5.285 5.319 7,611,158 -0.02(-0.30%)
Nov 09, 2012 5.348 5.430 5.327 5.335 9,453,712 +0.00(+0.06%)
Nov 08, 2012 5.430 5.487 5.329 5.332 11,556,430 -0.09(-1.58%)
Nov 07, 2012 5.421 5.487 5.291 5.418 21,704,188 -0.20(-3.61%)
Nov 06, 2012 5.611 5.642 5.601 5.620 12,268,085 +0.02(+0.40%)
Nov 05, 2012 5.566 5.696 5.538 5.598 11,730,368 +0.00(+0.00%)
Nov 02, 2012 5.623 5.680 5.576 5.598 14,255,064 -0.01(-0.11%)
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.