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

SLM Corp (NQ: SLM )

20.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 30, 2012 5.058 5.061 4.950 4.991 10,604,265 -0.03(-0.57%)
Mar 29, 2012 4.995 5.036 4.969 5.020 12,599,423 -0.00(-0.06%)
Mar 28, 2012 5.061 5.083 4.900 5.023 25,012,732 -0.05(-1.00%)
Mar 27, 2012 5.159 5.162 5.064 5.074 12,970,343 -0.09(-1.66%)
Mar 26, 2012 5.169 5.238 5.137 5.159 14,455,213 +0.05(+1.05%)
Mar 23, 2012 5.083 5.137 5.074 5.105 5,583,658 +0.03(+0.56%)
Mar 22, 2012 5.099 5.150 5.071 5.077 8,719,181 -0.08(-1.60%)
Mar 21, 2012 5.229 5.251 5.121 5.159 5,962,898 -0.06(-1.09%)
Mar 20, 2012 5.188 5.251 5.137 5.216 7,386,056 -0.01(-0.18%)
Mar 19, 2012 5.143 5.267 5.118 5.226 10,873,475 +0.07(+1.41%)
Mar 16, 2012 5.131 5.178 5.112 5.153 13,258,532 +0.04(+0.74%)
Mar 15, 2012 5.118 5.159 5.077 5.115 20,821,012 +0.02(+0.31%)
Mar 14, 2012 5.349 5.349 5.090 5.099 17,913,984 -0.15(-2.84%)
Mar 13, 2012 5.194 5.280 5.185 5.248 12,025,286 +0.10(+1.84%)
Mar 12, 2012 5.172 5.178 5.134 5.153 6,614,117 -0.03(-0.55%)
Mar 09, 2012 5.134 5.181 5.074 5.181 9,813,362 +0.06(+1.24%)
Mar 08, 2012 5.093 5.131 5.036 5.118 8,873,291 +0.06(+1.19%)
Mar 07, 2012 5.007 5.086 4.966 5.058 12,653,484 +0.10(+2.11%)
Mar 06, 2012 4.988 5.033 4.928 4.953 9,848,400 -0.11(-2.13%)
Mar 05, 2012 5.093 5.099 5.023 5.061 8,045,787 -0.04(-0.81%)
Mar 02, 2012 5.131 5.169 5.086 5.102 9,799,205 -0.04(-0.80%)
Mar 01, 2012 5.017 5.185 5.017 5.143 10,129,151 +0.15(+3.05%)
Feb 29, 2012 5.115 5.140 4.972 4.991 17,438,956 -0.14(-2.66%)
Feb 28, 2012 5.159 5.178 5.112 5.128 8,578,108 -0.01(-0.25%)
Feb 27, 2012 5.096 5.166 5.020 5.140 11,127,956 +0.01(+0.25%)
Feb 24, 2012 5.207 5.207 5.118 5.128 18,154,348 -0.05(-1.04%)
Feb 23, 2012 5.131 5.188 5.109 5.181 8,158,229 +0.05(+0.93%)
Feb 22, 2012 5.147 5.177 5.109 5.134 10,223,734 -0.02(-0.37%)
Feb 21, 2012 5.137 5.207 5.096 5.153 8,383,141 +0.04(+0.81%)
Feb 17, 2012 5.083 5.134 5.055 5.112 8,739,309 +0.05(+0.97%)
Feb 16, 2012 5.052 5.077 5.014 5.063 10,268,531 +0.02(+0.35%)
Feb 15, 2012 5.109 5.134 5.029 5.045 9,234,372 -0.04(-0.87%)
Feb 14, 2012 5.058 5.102 5.042 5.090 9,713,661 +0.02(+0.37%)
Feb 13, 2012 5.061 5.096 5.036 5.071 11,043,897 +0.04(+0.82%)
Feb 10, 2012 4.988 5.055 4.925 5.029 10,283,936 -0.01(-0.19%)
Feb 09, 2012 5.007 5.077 4.977 5.039 20,058,334 +0.05(+0.95%)
Feb 08, 2012 5.017 5.042 4.950 4.991 11,541,163 -0.02(-0.38%)
Feb 07, 2012 5.026 5.074 5.007 5.010 12,323,427 -0.02(-0.35%)
Feb 06, 2012 5.020 5.064 4.963 5.028 7,526,065 -0.04(-0.72%)
Feb 03, 2012 4.976 5.080 4.976 5.064 13,981,191 +0.16(+3.23%)
Feb 02, 2012 4.855 4.934 4.808 4.906 9,886,573 +0.06(+1.18%)
Feb 01, 2012 4.789 4.942 4.744 4.849 17,529,730 +0.11(+2.41%)
Jan 31, 2012 4.751 4.824 4.684 4.735 15,585,894 -0.00(-0.07%)
Jan 30, 2012 4.735 4.798 4.694 4.738 11,754,800 -0.05(-1.12%)
Jan 27, 2012 4.754 4.884 4.732 4.792 15,354,108 +0.04(+0.80%)
Jan 26, 2012 4.653 4.787 4.640 4.754 14,538,653 +0.12(+2.67%)
Jan 25, 2012 4.599 4.681 4.594 4.630 11,189,759 +0.02(+0.34%)
Jan 24, 2012 4.580 4.653 4.539 4.615 8,994,213 +0.00(+0.00%)
Jan 23, 2012 4.621 4.665 4.564 4.615 9,610,912 -0.02(-0.34%)
Jan 20, 2012 4.611 4.675 4.535 4.630 11,003,447 +0.02(+0.48%)
Jan 19, 2012 4.580 4.779 4.577 4.608 19,783,860 +0.08(+1.82%)
Jan 18, 2012 4.320 4.665 4.279 4.526 22,916,702 +0.21(+4.77%)
Jan 17, 2012 4.355 4.431 4.314 4.320 10,804,764 +0.00(+0.00%)
Jan 13, 2012 4.282 4.342 4.247 4.320 11,837,622 -0.02(-0.44%)
Jan 12, 2012 4.380 4.431 4.295 4.339 10,862,194 -0.02(-0.44%)
Jan 11, 2012 4.348 4.399 4.310 4.358 7,998,991 -0.00(-0.07%)
Jan 10, 2012 4.412 4.434 4.306 4.361 23,547,290 -0.01(-0.29%)
Jan 09, 2012 4.377 4.431 4.355 4.374 9,525,905 +0.01(+0.22%)
Jan 06, 2012 4.374 4.459 4.336 4.364 15,856,076 +0.03(+0.66%)
Jan 05, 2012 4.219 4.377 4.165 4.336 13,240,892 +0.08(+1.78%)
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.