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 (%)
Feb 29, 2012 5.141 5.166 4.997 5.017 17,351,748 -0.14(-2.66%)
Feb 28, 2012 5.185 5.204 5.137 5.153 8,535,211 -0.01(-0.25%)
Feb 27, 2012 5.122 5.192 5.045 5.166 11,072,308 +0.01(+0.25%)
Feb 24, 2012 5.233 5.233 5.144 5.153 18,063,564 -0.05(-1.04%)
Feb 23, 2012 5.157 5.214 5.134 5.207 8,117,432 +0.05(+0.93%)
Feb 22, 2012 5.172 5.203 5.134 5.160 10,172,608 -0.02(-0.37%)
Feb 21, 2012 5.163 5.233 5.122 5.179 8,341,219 +0.04(+0.81%)
Feb 17, 2012 5.109 5.160 5.080 5.137 8,695,606 +0.05(+0.97%)
Feb 16, 2012 5.077 5.102 5.039 5.088 10,217,181 +0.02(+0.35%)
Feb 15, 2012 5.134 5.160 5.055 5.071 9,188,194 -0.04(-0.87%)
Feb 14, 2012 5.083 5.128 5.067 5.115 9,665,085 +0.02(+0.37%)
Feb 13, 2012 5.087 5.122 5.061 5.096 10,988,669 +0.04(+0.82%)
Feb 10, 2012 5.013 5.080 4.950 5.055 10,232,509 -0.01(-0.19%)
Feb 09, 2012 5.032 5.102 5.002 5.064 19,958,026 +0.05(+0.95%)
Feb 08, 2012 5.042 5.067 4.975 5.017 11,483,449 -0.02(-0.38%)
Feb 07, 2012 5.052 5.099 5.032 5.036 12,261,801 -0.02(-0.35%)
Feb 06, 2012 5.045 5.090 4.988 5.053 7,488,429 -0.04(-0.72%)
Feb 03, 2012 5.001 5.106 5.001 5.090 13,911,274 +0.16(+3.23%)
Feb 02, 2012 4.880 4.959 4.832 4.931 9,837,133 +0.06(+1.18%)
Feb 01, 2012 4.813 4.967 4.768 4.873 17,442,070 +0.11(+2.41%)
Jan 31, 2012 4.775 4.848 4.708 4.759 15,507,953 -0.00(-0.07%)
Jan 30, 2012 4.759 4.822 4.717 4.762 11,696,017 -0.05(-1.12%)
Jan 27, 2012 4.778 4.908 4.756 4.816 15,277,326 +0.04(+0.80%)
Jan 26, 2012 4.676 4.811 4.663 4.778 14,465,949 +0.12(+2.67%)
Jan 25, 2012 4.622 4.705 4.617 4.654 11,133,802 +0.02(+0.34%)
Jan 24, 2012 4.603 4.676 4.561 4.638 8,949,236 +0.00(+0.00%)
Jan 23, 2012 4.644 4.689 4.587 4.638 9,562,851 -0.02(-0.34%)
Jan 20, 2012 4.635 4.698 4.558 4.654 10,948,422 +0.02(+0.48%)
Jan 19, 2012 4.603 4.803 4.600 4.631 19,684,926 +0.08(+1.82%)
Jan 18, 2012 4.342 4.689 4.300 4.549 22,802,100 +0.21(+4.77%)
Jan 17, 2012 4.377 4.453 4.335 4.342 10,750,732 +0.00(+0.00%)
Jan 13, 2012 4.304 4.364 4.269 4.342 11,778,425 -0.02(-0.44%)
Jan 12, 2012 4.402 4.453 4.316 4.361 10,807,875 -0.02(-0.44%)
Jan 11, 2012 4.370 4.421 4.332 4.380 7,958,990 -0.00(-0.07%)
Jan 10, 2012 4.434 4.456 4.327 4.383 23,429,536 -0.01(-0.29%)
Jan 09, 2012 4.399 4.453 4.377 4.396 9,478,269 +0.01(+0.22%)
Jan 06, 2012 4.396 4.482 4.358 4.386 15,776,784 +0.03(+0.66%)
Jan 05, 2012 4.240 4.399 4.186 4.358 13,174,677 +0.08(+1.78%)
Jan 04, 2012 4.364 4.364 4.173 4.281 13,427,889 +0.02(+0.37%)
Dec 30, 2011 4.316 4.339 4.262 4.265 6,579,429 -0.05(-1.18%)
Dec 29, 2011 4.323 4.329 4.222 4.316 9,981,597 +0.03(+0.67%)
Dec 28, 2011 4.326 4.351 4.272 4.288 8,449,646 -0.03(-0.66%)
Dec 27, 2011 4.393 4.409 4.304 4.316 12,326,625 -0.10(-2.24%)
Dec 23, 2011 4.383 4.418 4.329 4.415 5,558,447 +0.11(+2.66%)
Dec 21, 2011 4.335 4.339 4.262 4.300 6,995,836 -0.02(-0.52%)
Dec 20, 2011 4.259 4.342 4.221 4.323 8,466,538 +0.15(+3.66%)
Dec 19, 2011 4.300 4.323 4.144 4.170 14,496,923 -0.10(-2.31%)
Dec 16, 2011 4.272 4.421 4.218 4.269 18,649,630 +0.04(+0.98%)
Dec 15, 2011 4.195 4.278 4.195 4.227 12,593,641 +0.10(+2.31%)
Dec 14, 2011 4.081 4.154 4.046 4.132 17,261,576 +0.01(+0.31%)
Dec 13, 2011 4.106 4.176 4.068 4.119 13,645,053 +0.04(+0.94%)
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.