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

SLM Corp (NQ: SLM )

20.94 -0.15 (-0.71%)
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 (%)
May 31, 2012 4.471 4.480 4.376 4.423 15,108,915 -0.02(-0.50%)
May 30, 2012 4.398 4.474 4.366 4.446 20,462,976 +0.08(+1.74%)
May 29, 2012 4.322 4.379 4.322 4.370 10,736,419 +0.07(+1.69%)
May 25, 2012 4.284 4.332 4.275 4.297 9,332,895 +0.00(+0.07%)
May 24, 2012 4.237 4.295 4.214 4.294 14,921,822 +0.08(+1.88%)
May 23, 2012 4.189 4.252 4.140 4.214 16,258,343 -0.02(-0.45%)
May 22, 2012 4.230 4.332 4.195 4.233 12,586,095 +0.03(+0.75%)
May 21, 2012 4.094 4.214 4.088 4.202 9,174,299 +0.12(+2.95%)
May 18, 2012 4.129 4.157 4.067 4.081 10,866,231 -0.02(-0.54%)
May 17, 2012 4.192 4.211 4.104 4.104 12,028,816 -0.08(-1.82%)
May 16, 2012 4.306 4.351 4.180 4.180 12,229,410 -0.11(-2.58%)
May 15, 2012 4.322 4.370 4.284 4.290 12,748,190 -0.02(-0.51%)
May 14, 2012 4.278 4.352 4.275 4.313 12,944,644 -0.03(-0.58%)
May 11, 2012 4.344 4.408 4.306 4.338 7,994,786 -0.06(-1.30%)
May 10, 2012 4.439 4.439 4.370 4.395 8,745,243 +0.01(+0.14%)
May 09, 2012 4.294 4.414 4.275 4.389 12,163,236 +0.04(+0.95%)
May 08, 2012 4.366 4.403 4.275 4.347 18,009,702 -0.06(-1.36%)
May 07, 2012 4.379 4.442 4.366 4.408 7,672,007 +0.01(+0.29%)
May 04, 2012 4.480 4.493 4.392 4.395 10,428,712 -0.10(-2.25%)
May 03, 2012 4.575 4.594 4.474 4.496 12,001,059 -0.08(-1.73%)
May 02, 2012 4.651 4.670 4.569 4.575 7,606,724 -0.09(-2.03%)
May 01, 2012 4.702 4.753 4.664 4.670 9,827,186 -0.03(-0.54%)
Apr 30, 2012 4.702 4.705 4.648 4.696 15,138,372 -0.01(-0.20%)
Apr 27, 2012 4.734 4.743 4.674 4.705 7,330,219 +0.00(+0.00%)
Apr 26, 2012 4.696 4.724 4.651 4.705 15,961,569 +0.00(+0.07%)
Apr 25, 2012 4.765 4.778 4.686 4.702 14,726,389 -0.04(-0.80%)
Apr 24, 2012 4.737 4.756 4.705 4.740 13,590,384 +0.02(+0.34%)
Apr 23, 2012 4.734 4.750 4.674 4.724 14,335,286 -0.05(-1.06%)
Apr 20, 2012 4.737 4.791 4.696 4.775 12,258,184 +0.06(+1.17%)
Apr 19, 2012 4.769 4.794 4.636 4.719 13,347,341 -0.01(-0.30%)
Apr 18, 2012 4.734 4.803 4.694 4.734 11,502,728 -0.03(-0.73%)
Apr 17, 2012 4.750 4.800 4.712 4.769 7,870,084 +0.07(+1.52%)
Apr 16, 2012 4.731 4.797 4.686 4.697 11,596,587 -0.00(-0.10%)
Apr 13, 2012 4.803 4.817 4.693 4.702 15,692,530 -0.12(-2.46%)
Apr 12, 2012 4.743 4.822 4.731 4.821 8,778,373 +0.09(+1.98%)
Apr 11, 2012 4.765 4.784 4.708 4.727 21,629,430 +0.03(+0.54%)
Apr 10, 2012 4.756 4.873 4.702 4.702 19,019,586 -0.09(-1.85%)
Apr 09, 2012 4.756 4.822 4.728 4.791 8,495,473 -0.04(-0.85%)
Apr 05, 2012 4.864 4.914 4.826 4.832 14,372,632 -0.06(-1.23%)
Apr 04, 2012 4.968 4.981 4.892 4.892 9,500,823 -0.12(-2.46%)
Apr 03, 2012 4.981 5.027 4.943 5.016 20,901,850 +0.01(+0.19%)
Apr 02, 2012 4.971 5.053 4.943 5.006 13,851,593 +0.02(+0.32%)
Mar 30, 2012 5.057 5.060 4.949 4.990 10,606,955 -0.03(-0.57%)
Mar 29, 2012 4.993 5.035 4.968 5.019 12,602,619 -0.00(-0.06%)
Mar 28, 2012 5.060 5.082 4.898 5.022 25,019,076 -0.05(-1.00%)
Mar 27, 2012 5.158 5.161 5.063 5.072 12,973,633 -0.09(-1.66%)
Mar 26, 2012 5.167 5.237 5.136 5.158 14,458,879 +0.05(+1.05%)
Mar 23, 2012 5.082 5.136 5.072 5.104 5,585,074 +0.03(+0.56%)
Mar 22, 2012 5.098 5.148 5.069 5.076 8,721,393 -0.08(-1.60%)
Mar 21, 2012 5.228 5.250 5.120 5.158 5,964,410 -0.06(-1.09%)
Mar 20, 2012 5.186 5.250 5.136 5.215 7,387,929 -0.01(-0.18%)
Mar 19, 2012 5.142 5.266 5.117 5.224 10,876,233 +0.07(+1.41%)
Mar 16, 2012 5.129 5.177 5.110 5.152 13,261,895 +0.04(+0.74%)
Mar 15, 2012 5.117 5.158 5.076 5.114 20,826,294 +0.02(+0.31%)
Mar 14, 2012 5.348 5.348 5.088 5.098 17,918,528 -0.15(-2.84%)
Mar 13, 2012 5.193 5.278 5.183 5.247 12,028,336 +0.09(+1.84%)
Mar 12, 2012 5.171 5.177 5.133 5.152 6,615,794 -0.03(-0.55%)
Mar 09, 2012 5.133 5.180 5.072 5.180 9,815,852 +0.06(+1.24%)
Mar 08, 2012 5.091 5.129 5.035 5.117 8,875,542 +0.06(+1.19%)
Mar 07, 2012 5.006 5.085 4.965 5.057 12,656,694 +0.10(+2.11%)
Mar 06, 2012 4.987 5.031 4.927 4.952 9,850,898 -0.11(-2.13%)
Mar 05, 2012 5.091 5.098 5.022 5.060 8,047,828 -0.04(-0.81%)
Mar 02, 2012 5.129 5.167 5.085 5.101 9,801,690 -0.04(-0.80%)
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.