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

SLM Corp (NQ: SLM )

22.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 28, 2013 6.493 6.567 6.443 6.567 9,439,731 +0.07(+1.08%)
Mar 27, 2013 6.455 6.532 6.451 6.496 5,166,439 -0.00(-0.05%)
Mar 26, 2013 6.493 6.541 6.434 6.499 7,389,756 +0.06(+0.89%)
Mar 25, 2013 6.541 6.557 6.419 6.442 8,606,993 -0.06(-0.98%)
Mar 22, 2013 6.429 6.519 6.426 6.506 12,312,334 +0.08(+1.20%)
Mar 21, 2013 6.365 6.467 6.339 6.429 12,405,616 +0.05(+0.71%)
Mar 20, 2013 6.384 6.448 6.362 6.384 9,118,839 +0.02(+0.35%)
Mar 19, 2013 6.458 6.487 6.274 6.362 9,392,080 -0.09(-1.34%)
Mar 18, 2013 6.317 6.458 6.285 6.448 12,658,150 +0.07(+1.06%)
Mar 15, 2013 6.343 6.391 6.294 6.381 17,416,440 +0.01(+0.10%)
Mar 14, 2013 6.365 6.419 6.346 6.375 9,108,446 +0.03(+0.51%)
Mar 13, 2013 6.304 6.371 6.298 6.343 10,034,110 +0.02(+0.30%)
Mar 12, 2013 6.246 6.339 6.154 6.323 15,095,123 +0.11(+1.70%)
Mar 11, 2013 6.077 6.218 6.073 6.218 16,693,446 +0.11(+1.78%)
Mar 08, 2013 6.246 6.275 6.035 6.109 35,912,452 -0.10(-1.55%)
Mar 07, 2013 6.278 6.301 6.173 6.205 12,825,035 -0.07(-1.07%)
Mar 06, 2013 6.240 6.323 6.221 6.272 10,490,853 -0.02(-0.36%)
Mar 05, 2013 6.330 6.448 6.253 6.294 12,104,457 +0.01(+0.15%)
Mar 04, 2013 6.304 6.365 6.230 6.285 17,325,628 -0.05(-0.76%)
Mar 01, 2013 6.032 6.336 6.022 6.333 22,364,126 +0.26(+4.22%)
Feb 28, 2013 6.096 6.165 6.075 6.077 9,915,070 +0.02(+0.32%)
Feb 27, 2013 5.939 6.083 5.888 6.057 10,241,275 +0.08(+1.29%)
Feb 26, 2013 6.038 6.069 5.932 5.981 12,912,548 -0.03(-0.53%)
Feb 25, 2013 6.105 6.150 5.997 6.013 13,496,710 -0.04(-0.69%)
Feb 22, 2013 6.089 6.112 5.987 6.054 11,672,860 +0.00(+0.00%)
Feb 21, 2013 6.112 6.141 6.038 6.054 11,833,158 -0.07(-1.20%)
Feb 20, 2013 6.141 6.214 6.104 6.128 16,184,763 -0.02(-0.36%)
Feb 19, 2013 6.029 6.173 6.029 6.150 9,916,762 +0.08(+1.27%)
Feb 15, 2013 6.089 6.123 6.048 6.073 10,665,314 +0.01(+0.11%)
Feb 14, 2013 5.894 6.099 5.881 6.067 13,138,531 +0.18(+3.05%)
Feb 13, 2013 5.852 6.035 5.852 5.888 11,762,952 +0.04(+0.60%)
Feb 12, 2013 5.904 5.913 5.840 5.852 8,170,510 -0.03(-0.49%)
Feb 11, 2013 5.958 5.977 5.859 5.881 15,438,189 -0.10(-1.61%)
Feb 08, 2013 5.740 5.987 5.740 5.977 18,516,830 +0.24(+4.19%)
Feb 07, 2013 5.766 5.824 5.641 5.737 14,863,908 +0.03(+0.45%)
Feb 06, 2013 5.516 5.724 5.500 5.711 16,718,195 +0.27(+4.88%)
Feb 04, 2013 5.423 5.465 5.398 5.446 15,144,126 -0.02(-0.41%)
Feb 01, 2013 5.446 5.479 5.388 5.468 10,472,091 +0.06(+1.07%)
Jan 31, 2013 5.382 5.423 5.330 5.410 13,707,653 +0.04(+0.72%)
Jan 30, 2013 5.394 5.401 5.337 5.372 14,828,644 -0.04(-0.65%)
Jan 29, 2013 5.349 5.418 5.348 5.407 7,444,425 +0.04(+0.78%)
Jan 28, 2013 5.433 5.433 5.337 5.366 4,975,763 -0.05(-0.89%)
Jan 25, 2013 5.430 5.433 5.366 5.414 4,486,013 +0.00(+0.00%)
Jan 24, 2013 5.442 5.471 5.372 5.414 7,336,636 -0.02(-0.41%)
Jan 23, 2013 5.414 5.446 5.369 5.436 7,248,061 +0.02(+0.30%)
Jan 22, 2013 5.375 5.420 5.308 5.420 10,680,948 +0.01(+0.24%)
Jan 18, 2013 5.391 5.423 5.330 5.407 14,942,412 +0.02(+0.36%)
Jan 17, 2013 5.484 5.522 5.359 5.388 29,120,352 -0.15(-2.77%)
Jan 16, 2013 5.663 5.663 5.521 5.542 13,181,728 -0.01(-0.17%)
Jan 15, 2013 5.545 5.567 5.519 5.551 7,610,280 -0.01(-0.17%)
Jan 14, 2013 5.571 5.593 5.526 5.561 4,528,772 -0.00(-0.06%)
Jan 11, 2013 5.683 5.683 5.554 5.564 12,306,137 -0.09(-1.53%)
Jan 10, 2013 5.657 5.671 5.587 5.651 11,670,272 +0.03(+0.46%)
Jan 09, 2013 5.583 5.651 5.583 5.625 7,334,351 +0.04(+0.69%)
Jan 08, 2013 5.564 5.599 5.558 5.587 8,217,418 +0.02(+0.29%)
Jan 07, 2013 5.571 5.612 5.540 5.571 5,280,109 -0.04(-0.63%)
Jan 04, 2013 5.551 5.622 5.535 5.606 6,305,774 +0.05(+0.86%)
Jan 03, 2013 5.574 5.603 5.548 5.558 6,035,339 -0.02(-0.29%)
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.