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

SLM Corp (NQ: SLM )

21.78 -0.16 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 29, 2012 4.964 5.031 4.932 5.002 13,747,119 +0.13(+2.75%)
Jun 28, 2012 4.785 4.878 4.779 4.868 10,305,979 +0.03(+0.59%)
Jun 27, 2012 4.703 4.871 4.693 4.839 15,400,640 +0.16(+3.37%)
Jun 26, 2012 4.763 4.785 4.639 4.682 21,636,830 -0.08(-1.77%)
Jun 25, 2012 4.754 4.811 4.725 4.766 11,153,719 -0.06(-1.19%)
Jun 22, 2012 4.766 4.859 4.738 4.824 11,367,907 +0.11(+2.30%)
Jun 21, 2012 4.814 4.833 4.711 4.715 10,366,722 -0.08(-1.59%)
Jun 20, 2012 4.852 4.852 4.750 4.792 14,695,487 -0.08(-1.63%)
Jun 19, 2012 4.830 4.903 4.804 4.871 11,444,185 +0.09(+1.80%)
Jun 18, 2012 4.750 4.833 4.744 4.785 11,140,241 +0.01(+0.13%)
Jun 15, 2012 4.648 4.798 4.575 4.779 27,885,970 +0.15(+3.30%)
Jun 14, 2012 4.550 4.658 4.550 4.626 12,525,470 +0.08(+1.79%)
Jun 13, 2012 4.585 4.664 4.534 4.545 9,935,534 -0.07(-1.62%)
Jun 12, 2012 4.540 4.620 4.515 4.620 10,707,364 +0.10(+2.26%)
Jun 11, 2012 4.671 4.728 4.508 4.518 12,153,148 -0.11(-2.34%)
Jun 08, 2012 4.553 4.633 4.524 4.626 10,522,507 +0.08(+1.68%)
Jun 07, 2012 4.712 4.754 4.537 4.550 14,455,441 -0.09(-1.85%)
Jun 06, 2012 4.515 4.636 4.508 4.636 11,321,885 +0.15(+3.30%)
Jun 05, 2012 4.362 4.502 4.362 4.488 10,414,623 +0.10(+2.21%)
Jun 04, 2012 4.365 4.410 4.349 4.391 12,329,725 +0.03(+0.77%)
Jun 01, 2012 4.349 4.410 4.349 4.357 13,668,086 -0.09(-2.04%)
May 31, 2012 4.496 4.505 4.400 4.448 15,025,736 -0.02(-0.50%)
May 30, 2012 4.422 4.499 4.391 4.470 20,350,320 +0.08(+1.74%)
May 29, 2012 4.346 4.403 4.346 4.394 10,677,312 +0.07(+1.69%)
May 25, 2012 4.308 4.356 4.298 4.321 9,281,514 +0.00(+0.07%)
May 24, 2012 4.260 4.319 4.238 4.317 14,839,673 +0.08(+1.88%)
May 23, 2012 4.212 4.276 4.163 4.238 16,168,835 -0.02(-0.45%)
May 22, 2012 4.254 4.356 4.219 4.257 12,516,805 +0.03(+0.75%)
May 21, 2012 4.117 4.238 4.110 4.225 9,123,792 +0.12(+2.95%)
May 18, 2012 4.152 4.180 4.090 4.104 10,806,409 -0.02(-0.54%)
May 17, 2012 4.215 4.235 4.126 4.126 11,962,594 -0.08(-1.82%)
May 16, 2012 4.330 4.375 4.203 4.203 12,162,083 -0.11(-2.58%)
May 15, 2012 4.346 4.394 4.308 4.314 12,678,008 -0.02(-0.51%)
May 14, 2012 4.301 4.376 4.298 4.336 12,873,379 -0.03(-0.58%)
May 11, 2012 4.368 4.432 4.330 4.362 7,950,772 -0.06(-1.30%)
May 10, 2012 4.464 4.464 4.394 4.419 8,697,098 +0.01(+0.14%)
May 09, 2012 4.317 4.438 4.298 4.413 12,096,274 +0.04(+0.95%)
May 08, 2012 4.391 4.427 4.298 4.371 17,910,554 -0.06(-1.37%)
May 07, 2012 4.403 4.467 4.391 4.432 7,629,771 +0.01(+0.29%)
May 04, 2012 4.505 4.518 4.416 4.419 10,371,299 -0.10(-2.25%)
May 03, 2012 4.601 4.620 4.499 4.521 11,934,989 -0.08(-1.73%)
May 02, 2012 4.677 4.696 4.594 4.601 7,564,847 -0.10(-2.03%)
May 01, 2012 4.728 4.779 4.690 4.696 9,773,085 -0.03(-0.54%)
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%)
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.