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

SLM Corp (NQ: SLM )

20.77 -0.17 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2012 5.324 5.435 5.289 5.425 8,855,395 +0.10(+1.96%)
Dec 28, 2012 5.280 5.343 5.267 5.321 6,769,897 +0.01(+0.18%)
Dec 27, 2012 5.314 5.337 5.261 5.311 5,326,970 +0.01(+0.27%)
Dec 26, 2012 5.337 5.346 5.292 5.297 4,780,151 -0.02(-0.39%)
Dec 24, 2012 5.378 5.384 5.308 5.318 3,188,456 -0.01(-0.18%)
Dec 21, 2012 5.267 5.340 5.216 5.327 25,409,754 +0.00(+0.00%)
Dec 20, 2012 5.340 5.365 5.264 5.327 12,227,208 -0.02(-0.30%)
Dec 19, 2012 5.444 5.476 5.343 5.343 7,328,512 -0.11(-1.98%)
Dec 18, 2012 5.438 5.451 5.378 5.451 10,655,870 +0.03(+0.58%)
Dec 17, 2012 5.324 5.425 5.308 5.419 12,256,673 +0.13(+2.52%)
Dec 14, 2012 5.352 5.352 5.257 5.286 11,641,648 -0.06(-1.18%)
Dec 13, 2012 5.435 5.444 5.346 5.349 11,557,304 -0.06(-1.11%)
Dec 12, 2012 5.508 5.514 5.400 5.410 12,691,525 -0.08(-1.39%)
Dec 11, 2012 5.473 5.528 5.438 5.486 9,796,180 +0.05(+0.99%)
Dec 10, 2012 5.356 5.460 5.324 5.432 10,827,188 +0.08(+1.48%)
Dec 07, 2012 5.406 5.416 5.311 5.352 14,104,232 -0.03(-0.59%)
Dec 06, 2012 5.343 5.428 5.329 5.384 11,858,707 +0.05(+0.95%)
Dec 05, 2012 5.286 5.394 5.264 5.333 13,643,695 +0.06(+1.20%)
Dec 04, 2012 5.210 5.280 5.207 5.270 7,873,970 +0.03(+0.54%)
Nov 30, 2012 5.333 5.365 5.223 5.242 23,262,090 -0.08(-1.43%)
Nov 29, 2012 5.435 5.447 5.286 5.318 10,177,080 -0.08(-1.52%)
Nov 28, 2012 5.273 5.413 5.264 5.400 13,345,333 +0.10(+1.85%)
Nov 27, 2012 5.286 5.346 5.267 5.302 9,132,470 +0.00(+0.03%)
Nov 26, 2012 5.365 5.384 5.280 5.300 7,865,916 -0.10(-1.85%)
Nov 23, 2012 5.368 5.406 5.318 5.400 2,262,416 +0.05(+0.95%)
Nov 21, 2012 5.359 5.359 5.302 5.349 6,105,966 +0.01(+0.24%)
Nov 20, 2012 5.352 5.375 5.283 5.337 8,312,737 -0.03(-0.65%)
Nov 19, 2012 5.365 5.378 5.308 5.371 7,954,914 +0.07(+1.31%)
Nov 16, 2012 5.248 5.318 5.213 5.302 7,743,083 +0.07(+1.27%)
Nov 15, 2012 5.257 5.276 5.178 5.235 11,355,587 -0.01(-0.15%)
Nov 14, 2012 5.349 5.384 5.219 5.243 8,223,543 -0.07(-1.40%)
Nov 13, 2012 5.314 5.375 5.283 5.318 10,469,327 -0.00(-0.06%)
Nov 12, 2012 5.365 5.444 5.286 5.321 7,609,228 -0.02(-0.30%)
Nov 09, 2012 5.349 5.432 5.328 5.337 9,451,315 +0.00(+0.06%)
Nov 08, 2012 5.432 5.489 5.330 5.333 11,553,499 -0.09(-1.58%)
Nov 07, 2012 5.422 5.489 5.292 5.419 21,698,684 -0.20(-3.61%)
Nov 06, 2012 5.612 5.644 5.603 5.622 12,264,974 +0.02(+0.40%)
Nov 05, 2012 5.568 5.698 5.539 5.600 11,727,394 +0.00(+0.00%)
Nov 02, 2012 5.625 5.682 5.577 5.600 14,251,449 -0.01(-0.11%)
Nov 01, 2012 5.596 5.638 5.520 5.606 18,256,678 +0.04(+0.68%)
Oct 31, 2012 5.581 5.590 5.473 5.568 11,143,674 +0.03(+0.51%)
Oct 26, 2012 5.527 5.539 5.539 5.539 32,124,750 -0.02(-0.29%)
Oct 25, 2012 5.473 5.568 5.463 5.555 12,165,336 +0.13(+2.33%)
Oct 24, 2012 5.375 5.479 5.359 5.428 13,465,298 +0.11(+2.08%)
Oct 23, 2012 5.219 5.337 5.200 5.318 13,546,491 +0.06(+1.11%)
Oct 19, 2012 5.318 5.384 5.216 5.259 9,923,398 -0.11(-2.06%)
Oct 18, 2012 5.381 5.384 5.321 5.370 17,716,824 -0.06(-1.19%)
Oct 17, 2012 5.447 5.463 5.375 5.435 15,816,530 +0.01(+0.18%)
Oct 16, 2012 5.454 5.498 5.413 5.425 13,854,579 +0.01(+0.18%)
Oct 15, 2012 5.425 5.432 5.378 5.416 7,720,580 +0.03(+0.59%)
Oct 12, 2012 5.454 5.482 5.308 5.384 11,041,023 -0.10(-1.79%)
Oct 11, 2012 5.343 5.512 5.314 5.482 13,517,506 +0.21(+3.90%)
Oct 10, 2012 5.267 5.292 5.205 5.276 6,087,805 +0.01(+0.12%)
Oct 09, 2012 5.324 5.356 5.257 5.270 6,844,866 -0.04(-0.78%)
Oct 08, 2012 5.226 5.318 5.216 5.311 4,202,910 +0.03(+0.60%)
Oct 05, 2012 5.321 5.343 5.226 5.280 11,149,932 -0.00(-0.06%)
Oct 04, 2012 5.185 5.349 5.185 5.283 10,907,168 +0.12(+2.39%)
Oct 03, 2012 5.143 5.169 5.090 5.159 7,993,324 +0.03(+0.62%)
Oct 02, 2012 5.109 5.159 5.077 5.128 8,742,211 +0.07(+1.31%)
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.