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

SLM Corp (NQ: SLM )

20.57 -0.20 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2013 6.494 6.542 6.390 6.539 0 +0.04(+0.58%)
Apr 29, 2013 6.507 6.539 6.455 6.501 7,413,495 +0.00(+0.05%)
Apr 26, 2013 6.596 6.586 6.466 6.497 7,144,833 -0.09(-1.35%)
Apr 25, 2013 6.583 6.649 6.548 6.586 6,090,003 +0.04(+0.58%)
Apr 24, 2013 6.466 6.583 6.440 6.548 0 +0.09(+1.37%)
Apr 23, 2013 6.431 6.485 6.314 6.459 14,937,775 -0.07(-1.11%)
Apr 22, 2013 6.437 6.548 6.364 6.532 7,268,606 +0.10(+1.53%)
Apr 19, 2013 6.323 6.451 6.231 6.434 9,292,511 +0.18(+2.83%)
Apr 18, 2013 6.355 6.551 6.190 6.257 18,256,372 -0.19(-2.99%)
Apr 17, 2013 6.554 6.580 6.447 6.450 15,480,570 -0.14(-2.18%)
Apr 16, 2013 6.513 6.602 6.453 6.594 8,712,174 +0.06(+0.95%)
Apr 15, 2013 6.611 6.656 6.529 6.532 12,234,255 -0.09(-1.39%)
Apr 12, 2013 6.570 6.656 6.529 6.624 9,151,058 +0.04(+0.67%)
Apr 11, 2013 6.459 6.614 6.437 6.580 10,491,412 +0.13(+2.04%)
Apr 10, 2013 6.399 6.491 6.387 6.448 6,726,594 +0.04(+0.67%)
Apr 09, 2013 6.330 6.450 6.309 6.406 6,552,905 +0.10(+1.61%)
Apr 08, 2013 6.282 6.307 6.219 6.304 4,514,296 +0.03(+0.56%)
Apr 05, 2013 6.165 6.284 6.117 6.269 7,873,037 +0.05(+0.87%)
Apr 04, 2013 6.206 6.295 6.197 6.216 14,479,117 +0.01(+0.15%)
Apr 03, 2013 6.399 6.434 6.174 6.206 15,646,493 -0.18(-2.87%)
Apr 02, 2013 6.390 6.440 6.361 6.390 8,122,706 +0.03(+0.45%)
Apr 01, 2013 6.491 6.491 6.345 6.361 7,504,730 -0.13(-2.00%)
Mar 28, 2013 6.418 6.491 6.369 6.491 9,549,858 +0.07(+1.08%)
Mar 27, 2013 6.380 6.456 6.377 6.421 5,226,712 -0.00(-0.05%)
Mar 26, 2013 6.418 6.466 6.360 6.425 7,475,968 +0.06(+0.90%)
Mar 25, 2013 6.466 6.482 6.345 6.368 8,707,405 -0.06(-0.98%)
Mar 22, 2013 6.355 6.444 6.352 6.431 12,455,974 +0.08(+1.20%)
Mar 21, 2013 6.292 6.393 6.266 6.355 12,550,344 +0.04(+0.71%)
Mar 20, 2013 6.311 6.374 6.288 6.310 9,225,222 +0.02(+0.35%)
Mar 19, 2013 6.383 6.412 6.201 6.288 9,501,651 -0.09(-1.34%)
Mar 18, 2013 6.244 6.383 6.212 6.374 12,805,824 +0.07(+1.06%)
Mar 15, 2013 6.269 6.317 6.222 6.307 17,619,626 +0.01(+0.10%)
Mar 14, 2013 6.292 6.345 6.273 6.301 9,214,708 +0.03(+0.51%)
Mar 13, 2013 6.231 6.298 6.225 6.269 10,151,171 +0.02(+0.30%)
Mar 12, 2013 6.174 6.266 6.083 6.250 15,271,228 +0.10(+1.70%)
Mar 11, 2013 6.007 6.146 6.003 6.146 16,888,198 +0.11(+1.78%)
Mar 08, 2013 6.174 6.203 5.965 6.038 36,331,420 -0.09(-1.55%)
Mar 07, 2013 6.206 6.228 6.102 6.133 12,974,656 -0.07(-1.07%)
Mar 06, 2013 6.168 6.250 6.149 6.200 10,613,243 -0.02(-0.36%)
Mar 05, 2013 6.257 6.374 6.181 6.222 12,245,672 +0.01(+0.15%)
Mar 04, 2013 6.231 6.292 6.159 6.212 17,527,754 -0.05(-0.76%)
Mar 01, 2013 5.962 6.263 5.953 6.260 22,625,034 +0.25(+4.22%)
Feb 28, 2013 6.026 6.094 6.005 6.007 10,030,743 +0.02(+0.32%)
Feb 27, 2013 5.870 6.013 5.820 5.988 10,360,753 +0.08(+1.29%)
Feb 26, 2013 5.969 5.999 5.864 5.912 13,063,190 -0.03(-0.53%)
Feb 25, 2013 6.035 6.079 5.927 5.943 13,654,167 -0.04(-0.69%)
Feb 22, 2013 6.019 6.041 5.918 5.984 11,809,039 +0.00(+0.00%)
Feb 21, 2013 6.041 6.070 5.969 5.984 11,971,207 -0.07(-1.20%)
Feb 20, 2013 6.070 6.143 6.033 6.057 16,373,579 -0.02(-0.36%)
Feb 19, 2013 5.959 6.102 5.959 6.079 10,032,454 +0.08(+1.27%)
Feb 15, 2013 6.019 6.052 5.978 6.003 10,789,740 +0.01(+0.11%)
Feb 14, 2013 5.826 6.029 5.813 5.997 13,291,810 +0.18(+3.05%)
Feb 13, 2013 5.785 5.965 5.785 5.820 11,900,182 +0.03(+0.60%)
Feb 12, 2013 5.836 5.845 5.772 5.785 8,265,830 -0.03(-0.49%)
Feb 11, 2013 5.889 5.908 5.791 5.813 15,618,296 -0.09(-1.61%)
Feb 08, 2013 5.674 5.918 5.674 5.908 18,732,854 +0.24(+4.19%)
Feb 07, 2013 5.699 5.756 5.576 5.671 15,037,315 +0.03(+0.45%)
Feb 06, 2013 5.452 5.658 5.437 5.646 16,913,236 +0.26(+4.88%)
Feb 04, 2013 5.361 5.402 5.335 5.383 15,320,802 -0.02(-0.41%)
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.