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

SLM Corp (NQ: SLM )

20.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Mar 28, 2013 6.418 6.491 6.369 6.491 9,549,858 +0.07(+1.08%)
Mar 27, 2013 6.380 6.456 6.377 6.421 5,226,712 -0.00(-0.05%)
Mar 26, 2013 6.418 6.466 6.360 6.425 7,475,968 +0.06(+0.90%)
Mar 25, 2013 6.466 6.482 6.345 6.368 8,707,405 -0.06(-0.98%)
Mar 22, 2013 6.355 6.444 6.352 6.431 12,455,974 +0.08(+1.20%)
Mar 21, 2013 6.292 6.393 6.266 6.355 12,550,344 +0.04(+0.71%)
Mar 20, 2013 6.311 6.374 6.288 6.310 9,225,222 +0.02(+0.35%)
Mar 19, 2013 6.383 6.412 6.201 6.288 9,501,651 -0.09(-1.34%)
Mar 18, 2013 6.244 6.383 6.212 6.374 12,805,824 +0.07(+1.06%)
Mar 15, 2013 6.269 6.317 6.222 6.307 17,619,626 +0.01(+0.10%)
Mar 14, 2013 6.292 6.345 6.273 6.301 9,214,708 +0.03(+0.51%)
Mar 13, 2013 6.231 6.298 6.225 6.269 10,151,171 +0.02(+0.30%)
Mar 12, 2013 6.174 6.266 6.083 6.250 15,271,228 +0.10(+1.70%)
Mar 11, 2013 6.007 6.146 6.003 6.146 16,888,198 +0.11(+1.78%)
Mar 08, 2013 6.174 6.203 5.965 6.038 36,331,420 -0.09(-1.55%)
Mar 07, 2013 6.206 6.228 6.102 6.133 12,974,656 -0.07(-1.07%)
Mar 06, 2013 6.168 6.250 6.149 6.200 10,613,243 -0.02(-0.36%)
Mar 05, 2013 6.257 6.374 6.181 6.222 12,245,672 +0.01(+0.15%)
Mar 04, 2013 6.231 6.292 6.159 6.212 17,527,754 -0.05(-0.76%)
Mar 01, 2013 5.962 6.263 5.953 6.260 22,625,034 +0.25(+4.22%)
Feb 28, 2013 6.026 6.094 6.005 6.007 10,030,743 +0.02(+0.32%)
Feb 27, 2013 5.870 6.013 5.820 5.988 10,360,753 +0.08(+1.29%)
Feb 26, 2013 5.969 5.999 5.864 5.912 13,063,190 -0.03(-0.53%)
Feb 25, 2013 6.035 6.079 5.927 5.943 13,654,167 -0.04(-0.69%)
Feb 22, 2013 6.019 6.041 5.918 5.984 11,809,039 +0.00(+0.00%)
Feb 21, 2013 6.041 6.070 5.969 5.984 11,971,207 -0.07(-1.20%)
Feb 20, 2013 6.070 6.143 6.033 6.057 16,373,579 -0.02(-0.36%)
Feb 19, 2013 5.959 6.102 5.959 6.079 10,032,454 +0.08(+1.27%)
Feb 15, 2013 6.019 6.052 5.978 6.003 10,789,740 +0.01(+0.11%)
Feb 14, 2013 5.826 6.029 5.813 5.997 13,291,810 +0.18(+3.05%)
Feb 13, 2013 5.785 5.965 5.785 5.820 11,900,182 +0.03(+0.60%)
Feb 12, 2013 5.836 5.845 5.772 5.785 8,265,830 -0.03(-0.49%)
Feb 11, 2013 5.889 5.908 5.791 5.813 15,618,296 -0.09(-1.61%)
Feb 08, 2013 5.674 5.918 5.674 5.908 18,732,854 +0.24(+4.19%)
Feb 07, 2013 5.699 5.756 5.576 5.671 15,037,315 +0.03(+0.45%)
Feb 06, 2013 5.452 5.658 5.437 5.646 16,913,236 +0.26(+4.88%)
Feb 04, 2013 5.361 5.402 5.335 5.383 15,320,802 -0.02(-0.41%)
Feb 01, 2013 5.383 5.416 5.326 5.405 10,594,262 +0.06(+1.07%)
Jan 31, 2013 5.319 5.361 5.269 5.348 13,867,571 +0.04(+0.72%)
Jan 30, 2013 5.332 5.338 5.275 5.310 15,001,640 -0.03(-0.65%)
Jan 29, 2013 5.288 5.356 5.286 5.345 7,531,274 +0.04(+0.78%)
Jan 28, 2013 5.370 5.370 5.275 5.304 5,033,812 -0.05(-0.89%)
Jan 25, 2013 5.367 5.370 5.304 5.351 4,538,349 +0.00(+0.00%)
Jan 24, 2013 5.380 5.408 5.310 5.351 7,422,228 -0.02(-0.41%)
Jan 23, 2013 5.351 5.383 5.307 5.373 7,332,620 +0.02(+0.30%)
Jan 22, 2013 5.313 5.357 5.247 5.357 10,805,556 +0.01(+0.24%)
Jan 18, 2013 5.329 5.360 5.269 5.345 15,116,735 +0.02(+0.36%)
Jan 17, 2013 5.421 5.459 5.297 5.326 29,460,080 -0.15(-2.77%)
Jan 16, 2013 5.598 5.598 5.457 5.478 13,335,510 -0.01(-0.17%)
Jan 15, 2013 5.481 5.503 5.456 5.487 7,699,064 -0.01(-0.17%)
Jan 14, 2013 5.506 5.528 5.462 5.497 4,581,607 -0.00(-0.06%)
Jan 11, 2013 5.617 5.617 5.490 5.500 12,449,705 -0.09(-1.53%)
Jan 10, 2013 5.592 5.606 5.522 5.585 11,806,421 +0.03(+0.46%)
Jan 09, 2013 5.519 5.585 5.519 5.560 7,419,916 +0.04(+0.69%)
Jan 08, 2013 5.500 5.535 5.494 5.522 8,313,285 +0.02(+0.29%)
Jan 07, 2013 5.506 5.547 5.476 5.506 5,341,709 -0.03(-0.63%)
Jan 04, 2013 5.487 5.557 5.471 5.541 6,379,339 +0.05(+0.86%)
Jan 03, 2013 5.509 5.538 5.484 5.494 6,105,750 -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.