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

SLM Corp (NQ: SLM )

20.51 +0.07 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 6.496 6.543 6.391 6.540 0 +0.04(+0.58%)
Apr 29, 2013 6.508 6.540 6.456 6.502 7,411,615 +0.00(+0.05%)
Apr 26, 2013 6.597 6.588 6.467 6.499 7,143,021 -0.09(-1.35%)
Apr 25, 2013 6.585 6.651 6.550 6.588 6,088,458 +0.04(+0.58%)
Apr 24, 2013 6.467 6.585 6.442 6.550 0 +0.09(+1.37%)
Apr 23, 2013 6.432 6.486 6.315 6.461 14,933,986 -0.07(-1.11%)
Apr 22, 2013 6.439 6.550 6.366 6.534 7,266,763 +0.10(+1.53%)
Apr 19, 2013 6.325 6.453 6.233 6.436 9,290,154 +0.18(+2.83%)
Apr 18, 2013 6.356 6.553 6.192 6.258 18,251,742 -0.19(-2.99%)
Apr 17, 2013 6.556 6.581 6.448 6.451 15,476,644 -0.14(-2.18%)
Apr 16, 2013 6.515 6.604 6.455 6.596 8,709,964 +0.06(+0.95%)
Apr 15, 2013 6.613 6.657 6.531 6.534 12,231,152 -0.09(-1.39%)
Apr 12, 2013 6.572 6.657 6.531 6.626 9,148,737 +0.04(+0.67%)
Apr 11, 2013 6.461 6.616 6.439 6.581 10,488,751 +0.13(+2.04%)
Apr 10, 2013 6.401 6.493 6.388 6.450 6,724,888 +0.04(+0.67%)
Apr 09, 2013 6.331 6.451 6.311 6.407 6,551,243 +0.10(+1.61%)
Apr 08, 2013 6.284 6.309 6.220 6.306 4,513,151 +0.03(+0.56%)
Apr 05, 2013 6.166 6.285 6.119 6.271 7,871,040 +0.05(+0.87%)
Apr 04, 2013 6.208 6.296 6.198 6.217 14,475,445 +0.01(+0.15%)
Apr 03, 2013 6.401 6.436 6.176 6.208 15,642,525 -0.18(-2.87%)
Apr 02, 2013 6.391 6.442 6.363 6.391 8,120,646 +0.03(+0.45%)
Apr 01, 2013 6.493 6.493 6.347 6.363 7,502,826 -0.13(-2.00%)
Mar 28, 2013 6.420 6.493 6.371 6.493 9,547,436 +0.07(+1.08%)
Mar 27, 2013 6.382 6.458 6.379 6.423 5,225,387 -0.00(-0.05%)
Mar 26, 2013 6.420 6.467 6.361 6.426 7,474,072 +0.06(+0.90%)
Mar 25, 2013 6.467 6.483 6.347 6.369 8,705,197 -0.06(-0.98%)
Mar 22, 2013 6.356 6.445 6.353 6.432 12,452,815 +0.08(+1.20%)
Mar 21, 2013 6.293 6.394 6.268 6.356 12,547,161 +0.04(+0.71%)
Mar 20, 2013 6.312 6.375 6.290 6.312 9,222,883 +0.02(+0.35%)
Mar 19, 2013 6.385 6.413 6.203 6.290 9,499,241 -0.09(-1.34%)
Mar 18, 2013 6.246 6.385 6.214 6.375 12,802,577 +0.07(+1.06%)
Mar 15, 2013 6.271 6.318 6.223 6.309 17,615,158 +0.01(+0.10%)
Mar 14, 2013 6.293 6.347 6.274 6.303 9,212,371 +0.03(+0.51%)
Mar 13, 2013 6.233 6.299 6.227 6.271 10,148,597 +0.02(+0.30%)
Mar 12, 2013 6.176 6.268 6.085 6.252 15,267,355 +0.10(+1.70%)
Mar 11, 2013 6.008 6.147 6.005 6.147 16,883,914 +0.11(+1.78%)
Mar 08, 2013 6.176 6.204 5.967 6.040 36,322,204 -0.10(-1.55%)
Mar 07, 2013 6.208 6.230 6.103 6.135 12,971,366 -0.07(-1.07%)
Mar 06, 2013 6.170 6.252 6.151 6.201 10,610,551 -0.02(-0.36%)
Mar 05, 2013 6.258 6.375 6.182 6.223 12,242,566 +0.01(+0.15%)
Mar 04, 2013 6.233 6.293 6.160 6.214 17,523,308 -0.05(-0.76%)
Mar 01, 2013 5.964 6.265 5.954 6.261 22,619,296 +0.25(+4.22%)
Feb 28, 2013 6.027 6.095 6.007 6.008 10,028,199 +0.02(+0.32%)
Feb 27, 2013 5.872 6.014 5.821 5.989 10,358,126 +0.08(+1.29%)
Feb 26, 2013 5.970 6.000 5.866 5.913 13,059,877 -0.03(-0.53%)
Feb 25, 2013 6.037 6.081 5.929 5.945 13,650,705 -0.04(-0.69%)
Feb 22, 2013 6.021 6.043 5.919 5.986 11,806,045 +0.00(+0.00%)
Feb 21, 2013 6.043 6.071 5.970 5.986 11,968,171 -0.07(-1.20%)
Feb 20, 2013 6.071 6.144 6.035 6.059 16,369,427 -0.02(-0.36%)
Feb 19, 2013 5.961 6.103 5.961 6.081 10,029,910 +0.08(+1.27%)
Feb 15, 2013 6.021 6.054 5.980 6.005 10,787,003 +0.01(+0.11%)
Feb 14, 2013 5.828 6.030 5.815 5.999 13,288,439 +0.18(+3.05%)
Feb 13, 2013 5.786 5.967 5.786 5.821 11,897,164 +0.03(+0.60%)
Feb 12, 2013 5.837 5.847 5.774 5.786 8,263,734 -0.03(-0.49%)
Feb 11, 2013 5.891 5.910 5.793 5.815 15,614,336 -0.10(-1.61%)
Feb 08, 2013 5.676 5.919 5.676 5.910 18,728,104 +0.24(+4.19%)
Feb 07, 2013 5.701 5.758 5.577 5.672 15,033,502 +0.03(+0.45%)
Feb 06, 2013 5.454 5.660 5.438 5.647 16,908,946 +0.26(+4.88%)
Feb 04, 2013 5.362 5.403 5.337 5.384 15,316,917 -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.