Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	5.061	5.102	4.963	5.064	20,085,844	-0.02(-0.31%)
Jul 30, 2012	5.083	5.137	5.064	5.080	11,898,124	-0.02(-0.43%)
Jul 27, 2012	5.071	5.147	4.982	5.102	17,256,520	+0.05(+0.91%)
Jul 26, 2012	5.042	5.064	4.969	5.056	20,126,502	+0.11(+2.14%)
Jul 25, 2012	4.852	4.995	4.811	4.950	16,084,345	+0.11(+2.19%)
Jul 24, 2012	4.893	4.928	4.800	4.844	16,839,846	-0.05(-1.00%)
Jul 23, 2012	4.944	4.944	4.792	4.893	20,314,472	-0.08(-1.53%)
Jul 20, 2012	4.843	5.150	4.773	4.969	41,311,624	+0.16(+3.26%)
Jul 19, 2012	5.052	5.052	4.795	4.812	65,890,648	-0.27(-5.27%)
Jul 18, 2012	5.096	5.147	5.061	5.080	13,791,493	-0.04(-0.80%)
Jul 17, 2012	5.200	5.207	5.055	5.121	15,213,143	-0.07(-1.28%)
Jul 16, 2012	5.147	5.191	5.128	5.188	8,095,608	+0.02(+0.37%)
Jul 13, 2012	5.080	5.181	5.080	5.169	9,624,480	+0.10(+1.94%)
Jul 12, 2012	5.096	5.099	5.036	5.071	10,417,757	-0.06(-1.17%)
Jul 11, 2012	5.074	5.156	5.064	5.131	18,002,828	+0.05(+1.00%)
Jul 10, 2012	5.191	5.204	5.052	5.080	16,589,009	-0.07(-1.29%)
Jul 09, 2012	5.150	5.169	5.077	5.147	9,617,413	-0.01(-0.18%)
Jul 06, 2012	5.014	5.162	5.014	5.156	13,522,978	+0.08(+1.62%)
Jul 05, 2012	5.064	5.112	5.029	5.074	8,880,881	+0.00(+0.00%)
Jul 03, 2012	5.074	5.093	5.058	5.074	5,810,878	+0.01(+0.22%)
Jul 02, 2012	5.001	5.080	4.988	5.063	13,792,138	+0.09(+1.75%)
Jun 29, 2012	4.938	5.004	4.906	4.976	13,819,714	+0.13(+2.75%)
Jun 28, 2012	4.760	4.852	4.754	4.843	10,360,403	+0.03(+0.59%)
Jun 27, 2012	4.678	4.846	4.668	4.814	15,481,968	+0.16(+3.37%)
Jun 26, 2012	4.738	4.760	4.615	4.657	21,751,090	-0.08(-1.77%)
Jun 25, 2012	4.729	4.786	4.700	4.741	11,212,619	-0.06(-1.19%)
Jun 22, 2012	4.741	4.833	4.713	4.798	11,427,939	+0.11(+2.30%)
Jun 21, 2012	4.789	4.808	4.686	4.691	10,421,467	-0.08(-1.59%)
Jun 20, 2012	4.827	4.827	4.725	4.767	14,773,091	-0.08(-1.63%)
Jun 19, 2012	4.805	4.877	4.779	4.846	11,504,619	+0.09(+1.80%)
Jun 18, 2012	4.725	4.808	4.719	4.760	11,199,071	+0.01(+0.13%)
Jun 15, 2012	4.624	4.773	4.551	4.754	28,033,230	+0.15(+3.30%)
Jun 14, 2012	4.526	4.634	4.526	4.602	12,591,615	+0.08(+1.79%)
Jun 13, 2012	4.561	4.640	4.510	4.521	9,988,002	-0.07(-1.62%)
Jun 12, 2012	4.516	4.596	4.491	4.596	10,763,907	+0.10(+2.26%)
Jun 11, 2012	4.646	4.703	4.485	4.494	12,217,326	-0.11(-2.34%)
Jun 08, 2012	4.529	4.608	4.501	4.602	10,578,074	+0.08(+1.68%)
Jun 07, 2012	4.687	4.729	4.513	4.526	14,531,777	-0.09(-1.85%)
Jun 06, 2012	4.491	4.611	4.485	4.611	11,381,673	+0.15(+3.30%)
Jun 05, 2012	4.339	4.478	4.339	4.464	10,469,621	+0.10(+2.21%)
Jun 04, 2012	4.342	4.387	4.326	4.367	12,394,835	+0.03(+0.77%)
Jun 01, 2012	4.326	4.387	4.326	4.334	13,740,265	-0.09(-2.04%)
May 31, 2012	4.472	4.482	4.377	4.425	15,105,083	-0.02(-0.50%)
May 30, 2012	4.399	4.475	4.367	4.447	20,457,786	+0.08(+1.74%)
May 29, 2012	4.323	4.380	4.323	4.371	10,733,697	+0.07(+1.69%)
May 25, 2012	4.285	4.333	4.276	4.298	9,330,528	+0.00(+0.07%)
May 24, 2012	4.238	4.296	4.215	4.295	14,918,038	+0.08(+1.88%)
May 23, 2012	4.190	4.253	4.141	4.215	16,254,219	-0.02(-0.45%)
May 22, 2012	4.231	4.333	4.196	4.234	12,582,903	+0.03(+0.75%)
May 21, 2012	4.095	4.215	4.089	4.203	9,171,972	+0.12(+2.95%)
May 18, 2012	4.130	4.158	4.068	4.082	10,863,476	-0.02(-0.54%)
May 17, 2012	4.193	4.212	4.105	4.105	12,025,766	-0.08(-1.82%)
May 16, 2012	4.307	4.352	4.181	4.181	12,226,309	-0.11(-2.58%)
May 15, 2012	4.323	4.371	4.285	4.291	12,744,957	-0.02(-0.51%)
May 14, 2012	4.279	4.353	4.276	4.314	12,941,361	-0.03(-0.58%)
May 11, 2012	4.345	4.409	4.307	4.339	7,992,759	-0.06(-1.30%)
May 10, 2012	4.440	4.440	4.371	4.396	8,743,026	+0.01(+0.14%)
May 09, 2012	4.295	4.415	4.276	4.390	12,160,151	+0.04(+0.95%)
May 08, 2012	4.367	4.404	4.276	4.348	18,005,136	-0.06(-1.37%)
May 07, 2012	4.380	4.444	4.367	4.409	7,670,062	+0.01(+0.29%)
May 04, 2012	4.482	4.494	4.393	4.396	10,426,067	-0.10(-2.25%)
May 03, 2012	4.577	4.596	4.475	4.497	11,998,015	-0.08(-1.73%)
May 02, 2012	4.653	4.672	4.570	4.577	7,604,795	-0.10(-2.03%)
May 01, 2012	4.703	4.754	4.665	4.672	9,824,694	-0.03(-0.54%)
Apr 30, 2012	4.703	4.706	4.649	4.697	15,134,532	-0.01(-0.20%)
Apr 27, 2012	4.735	4.744	4.675	4.706	7,328,361	+0.00(+0.00%)
Apr 26, 2012	4.697	4.725	4.653	4.706	15,957,521	+0.00(+0.07%)
Apr 25, 2012	4.767	4.779	4.687	4.703	14,722,655	-0.04(-0.80%)
Apr 24, 2012	4.738	4.757	4.706	4.741	13,586,938	+0.02(+0.34%)
Apr 23, 2012	4.735	4.751	4.675	4.725	14,331,651	-0.05(-1.06%)
Apr 20, 2012	4.738	4.792	4.697	4.776	12,255,076	+0.06(+1.17%)
Apr 19, 2012	4.770	4.795	4.637	4.721	13,343,956	-0.01(-0.30%)
Apr 18, 2012	4.735	4.805	4.695	4.735	11,499,811	-0.03(-0.73%)
Apr 17, 2012	4.751	4.801	4.713	4.770	7,868,088	+0.07(+1.52%)
Apr 16, 2012	4.732	4.798	4.687	4.698	11,593,646	-0.00(-0.10%)
Apr 13, 2012	4.805	4.818	4.694	4.703	15,688,551	-0.12(-2.46%)
Apr 12, 2012	4.744	4.824	4.732	4.822	8,776,147	+0.09(+1.98%)
Apr 11, 2012	4.767	4.786	4.710	4.729	21,623,944	+0.03(+0.54%)
Apr 10, 2012	4.757	4.874	4.703	4.703	19,014,762	-0.09(-1.85%)
Apr 09, 2012	4.757	4.824	4.729	4.792	8,493,319	-0.04(-0.85%)
Apr 05, 2012	4.865	4.915	4.827	4.833	14,368,987	-0.06(-1.23%)
Apr 04, 2012	4.969	4.982	4.893	4.893	9,498,414	-0.12(-2.46%)
Apr 03, 2012	4.982	5.028	4.944	5.017	20,896,550	+0.01(+0.19%)
Apr 02, 2012	4.972	5.055	4.944	5.007	13,848,081	+0.02(+0.32%)
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%)
Jan 04, 2012	4.342	4.342	4.152	4.260	13,495,376	+0.02(+0.37%)
Dec 30, 2011	4.295	4.317	4.241	4.244	6,612,497	-0.05(-1.18%)
Dec 29, 2011	4.301	4.307	4.201	4.295	10,031,764	+0.03(+0.67%)
Dec 28, 2011	4.304	4.330	4.250	4.266	8,492,113	-0.03(-0.66%)
Dec 27, 2011	4.371	4.387	4.282	4.295	12,388,577	-0.10(-2.24%)
Dec 23, 2011	4.361	4.396	4.307	4.393	5,586,383	+0.11(+2.66%)
Dec 21, 2011	4.314	4.317	4.241	4.279	7,030,996	-0.02(-0.52%)
Dec 20, 2011	4.238	4.320	4.200	4.301	8,509,090	+0.15(+3.66%)
Dec 19, 2011	4.279	4.301	4.124	4.149	14,569,782	-0.10(-2.31%)
Dec 16, 2011	4.250	4.399	4.196	4.247	18,743,360	+0.04(+0.98%)
Dec 15, 2011	4.174	4.257	4.174	4.206	12,656,935	+0.10(+2.31%)
Dec 14, 2011	4.060	4.133	4.025	4.111	17,348,332	+0.01(+0.31%)
Dec 13, 2011	4.086	4.155	4.048	4.098	13,713,632	+0.04(+0.94%)

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.

SLM Corp (NQ: SLM )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

SLM Corp (NQ: SLM )

Historical Prices

Sections

Services

Wapakoneta Daily News