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

SLM Corp (NQ: SLM )

21.16 +0.09 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2012 4.728 4.731 4.674 4.722 15,055,030 -0.01(-0.20%)
Apr 27, 2012 4.760 4.769 4.699 4.731 7,289,864 +0.00(+0.00%)
Apr 26, 2012 4.722 4.750 4.677 4.731 15,873,695 +0.00(+0.07%)
Apr 25, 2012 4.792 4.804 4.712 4.728 14,645,316 -0.04(-0.80%)
Apr 24, 2012 4.763 4.782 4.731 4.766 13,515,565 +0.02(+0.34%)
Apr 23, 2012 4.760 4.776 4.699 4.750 14,256,366 -0.05(-1.06%)
Apr 20, 2012 4.763 4.817 4.722 4.801 12,190,699 +0.06(+1.17%)
Apr 19, 2012 4.795 4.820 4.661 4.746 13,273,859 -0.01(-0.30%)
Apr 18, 2012 4.760 4.830 4.720 4.760 11,439,402 -0.04(-0.73%)
Apr 17, 2012 4.776 4.827 4.738 4.795 7,826,757 +0.07(+1.52%)
Apr 16, 2012 4.757 4.824 4.712 4.723 11,532,744 -0.00(-0.10%)
Apr 13, 2012 4.830 4.843 4.719 4.728 15,606,138 -0.12(-2.46%)
Apr 12, 2012 4.769 4.849 4.757 4.847 8,730,045 +0.09(+1.98%)
Apr 11, 2012 4.792 4.811 4.734 4.754 21,510,352 +0.03(+0.54%)
Apr 10, 2012 4.782 4.900 4.728 4.728 18,914,876 -0.09(-1.85%)
Apr 09, 2012 4.782 4.849 4.754 4.817 8,448,703 -0.04(-0.85%)
Apr 05, 2012 4.890 4.941 4.852 4.859 14,293,506 -0.06(-1.23%)
Apr 04, 2012 4.995 5.008 4.919 4.919 9,448,518 -0.12(-2.46%)
Apr 03, 2012 5.008 5.054 4.970 5.043 20,786,780 +0.01(+0.19%)
Apr 02, 2012 4.999 5.081 4.970 5.034 13,775,336 +0.02(+0.32%)
Mar 30, 2012 5.085 5.088 4.976 5.018 10,548,560 -0.03(-0.57%)
Mar 29, 2012 5.021 5.062 4.995 5.046 12,533,238 -0.00(-0.06%)
Mar 28, 2012 5.088 5.110 4.925 5.050 24,881,340 -0.05(-1.00%)
Mar 27, 2012 5.187 5.190 5.091 5.101 12,902,209 -0.09(-1.66%)
Mar 26, 2012 5.196 5.266 5.164 5.187 14,379,279 +0.05(+1.05%)
Mar 23, 2012 5.110 5.164 5.101 5.132 5,554,327 +0.03(+0.56%)
Mar 22, 2012 5.126 5.177 5.097 5.104 8,673,379 -0.08(-1.60%)
Mar 21, 2012 5.257 5.279 5.148 5.187 5,931,574 -0.06(-1.09%)
Mar 20, 2012 5.215 5.279 5.164 5.244 7,347,257 -0.01(-0.18%)
Mar 19, 2012 5.171 5.295 5.145 5.253 10,816,356 +0.07(+1.41%)
Mar 16, 2012 5.158 5.206 5.139 5.180 13,188,884 +0.04(+0.74%)
Mar 15, 2012 5.145 5.187 5.104 5.142 20,711,638 +0.02(+0.31%)
Mar 14, 2012 5.378 5.378 5.116 5.126 17,819,882 -0.15(-2.84%)
Mar 13, 2012 5.222 5.308 5.212 5.276 11,962,116 +0.10(+1.84%)
Mar 12, 2012 5.199 5.206 5.161 5.180 6,579,372 -0.03(-0.55%)
Mar 09, 2012 5.161 5.209 5.101 5.209 9,761,812 +0.06(+1.24%)
Mar 08, 2012 5.120 5.158 5.062 5.145 8,826,679 +0.06(+1.19%)
Mar 07, 2012 5.034 5.113 4.992 5.085 12,587,015 +0.11(+2.11%)
Mar 06, 2012 5.015 5.059 4.954 4.980 9,796,666 -0.11(-2.13%)
Mar 05, 2012 5.120 5.126 5.050 5.088 8,003,522 -0.04(-0.81%)
Mar 02, 2012 5.158 5.196 5.113 5.129 9,747,729 -0.04(-0.80%)
Mar 01, 2012 5.043 5.212 5.043 5.171 10,075,942 +0.15(+3.05%)
Feb 29, 2012 5.142 5.167 4.999 5.018 17,347,348 -0.14(-2.66%)
Feb 28, 2012 5.187 5.206 5.139 5.155 8,533,047 -0.01(-0.25%)
Feb 27, 2012 5.123 5.193 5.046 5.167 11,069,501 +0.01(+0.25%)
Feb 24, 2012 5.234 5.234 5.145 5.155 18,058,984 -0.05(-1.04%)
Feb 23, 2012 5.158 5.215 5.136 5.209 8,115,373 +0.05(+0.93%)
Feb 22, 2012 5.174 5.204 5.136 5.161 10,170,028 -0.02(-0.37%)
Feb 21, 2012 5.164 5.234 5.123 5.180 8,339,104 +0.04(+0.81%)
Feb 17, 2012 5.110 5.161 5.081 5.139 8,693,401 +0.05(+0.97%)
Feb 16, 2012 5.078 5.104 5.040 5.089 10,214,590 +0.02(+0.35%)
Feb 15, 2012 5.136 5.161 5.056 5.072 9,185,864 -0.04(-0.87%)
Feb 14, 2012 5.085 5.129 5.069 5.116 9,662,634 +0.02(+0.37%)
Feb 13, 2012 5.088 5.123 5.062 5.097 10,985,882 +0.04(+0.82%)
Feb 10, 2012 5.015 5.081 4.951 5.056 10,229,914 -0.01(-0.19%)
Feb 09, 2012 5.034 5.104 5.003 5.066 19,952,966 +0.05(+0.95%)
Feb 08, 2012 5.043 5.069 4.976 5.018 11,480,537 -0.02(-0.38%)
Feb 07, 2012 5.053 5.101 5.034 5.037 12,258,692 -0.02(-0.35%)
Feb 06, 2012 5.046 5.091 4.989 5.054 7,486,530 -0.04(-0.72%)
Feb 03, 2012 5.002 5.107 5.002 5.091 13,907,747 +0.16(+3.23%)
Feb 02, 2012 4.881 4.960 4.833 4.932 9,834,639 +0.06(+1.18%)
Feb 01, 2012 4.814 4.968 4.769 4.875 17,437,646 +0.11(+2.41%)
Jan 31, 2012 4.776 4.849 4.709 4.760 15,504,020 -0.00(-0.07%)
Jan 30, 2012 4.760 4.824 4.719 4.763 11,693,051 -0.05(-1.12%)
Jan 27, 2012 4.779 4.910 4.757 4.817 15,273,452 +0.04(+0.80%)
Jan 26, 2012 4.677 4.812 4.664 4.779 14,462,281 +0.12(+2.67%)
Jan 25, 2012 4.623 4.706 4.618 4.655 11,130,979 +0.02(+0.34%)
Jan 24, 2012 4.604 4.677 4.562 4.639 8,946,966 +0.00(+0.00%)
Jan 23, 2012 4.645 4.690 4.588 4.639 9,560,426 -0.02(-0.34%)
Jan 20, 2012 4.636 4.699 4.559 4.655 10,945,645 +0.02(+0.48%)
Jan 19, 2012 4.604 4.804 4.601 4.633 19,679,934 +0.08(+1.82%)
Jan 18, 2012 4.343 4.690 4.301 4.550 22,796,318 +0.21(+4.77%)
Jan 17, 2012 4.378 4.454 4.336 4.343 10,748,006 +0.00(+0.00%)
Jan 13, 2012 4.305 4.365 4.270 4.343 11,775,438 -0.02(-0.44%)
Jan 12, 2012 4.403 4.454 4.317 4.362 10,805,134 -0.02(-0.44%)
Jan 11, 2012 4.371 4.422 4.333 4.381 7,956,972 -0.00(-0.07%)
Jan 10, 2012 4.435 4.457 4.328 4.384 23,423,594 -0.01(-0.29%)
Jan 09, 2012 4.400 4.454 4.378 4.397 9,475,865 +0.01(+0.22%)
Jan 06, 2012 4.397 4.483 4.359 4.387 15,772,784 +0.03(+0.66%)
Jan 05, 2012 4.241 4.400 4.187 4.359 13,171,337 +0.08(+1.78%)
Jan 04, 2012 4.365 4.365 4.174 4.282 13,424,484 +0.02(+0.37%)
Dec 30, 2011 4.317 4.340 4.263 4.266 6,577,761 -0.05(-1.18%)
Dec 29, 2011 4.324 4.330 4.223 4.317 9,979,066 +0.03(+0.67%)
Dec 28, 2011 4.327 4.352 4.273 4.289 8,447,503 -0.03(-0.66%)
Dec 27, 2011 4.394 4.410 4.305 4.317 12,323,500 -0.10(-2.24%)
Dec 23, 2011 4.384 4.419 4.330 4.416 5,557,037 +0.11(+2.66%)
Dec 21, 2011 4.336 4.340 4.263 4.301 6,994,062 -0.02(-0.52%)
Dec 20, 2011 4.260 4.343 4.222 4.324 8,464,391 +0.15(+3.66%)
Dec 19, 2011 4.301 4.324 4.145 4.171 14,493,247 -0.10(-2.31%)
Dec 16, 2011 4.273 4.422 4.219 4.270 18,644,900 +0.04(+0.98%)
Dec 15, 2011 4.196 4.279 4.196 4.228 12,590,448 +0.10(+2.31%)
Dec 14, 2011 4.082 4.155 4.047 4.133 17,257,200 +0.01(+0.31%)
Dec 13, 2011 4.107 4.177 4.069 4.120 13,641,593 +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.