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 (%)
May 30, 2014 7.764 7.873 7.746 7.810 7,128,105 +0.04(+0.47%)
May 29, 2014 7.873 7.946 7.719 7.773 9,771,885 -0.15(-1.95%)
May 28, 2014 8.000 8.027 7.873 7.928 9,026,324 -0.07(-0.91%)
May 27, 2014 8.018 8.082 7.964 8.000 7,477,355 +0.00(+0.00%)
May 23, 2014 8.037 8.000 8.000 8.000 5,909,329 -0.05(-0.56%)
May 22, 2014 8.073 8.100 8.005 8.046 3,305,124 -0.05(-0.56%)
May 21, 2014 7.964 8.118 7.919 8.091 10,914,811 +0.15(+1.94%)
May 20, 2014 7.991 8.009 7.873 7.937 7,725,791 -0.10(-1.24%)
May 19, 2014 8.064 8.091 8.009 8.037 6,202,797 -0.06(-0.78%)
May 16, 2014 8.073 8.118 8.009 8.100 6,324,251 +0.07(+0.90%)
May 15, 2014 8.082 8.082 7.982 8.027 10,582,038 -0.05(-0.56%)
May 14, 2014 8.200 8.227 8.073 8.073 12,310,366 -0.10(-1.22%)
May 13, 2014 8.191 8.254 8.136 8.173 11,660,198 -0.07(-0.88%)
May 12, 2014 8.055 8.263 8.018 8.245 10,899,372 +0.24(+3.06%)
May 09, 2014 7.955 8.018 7.919 8.000 9,056,197 -0.01(-0.11%)
May 08, 2014 7.955 8.073 7.955 8.009 9,452,345 +0.01(+0.11%)
May 07, 2014 7.919 8.055 7.891 8.000 18,194,654 -0.07(-0.84%)
May 06, 2014 7.891 8.182 7.801 8.068 22,504,648 +0.10(+1.19%)
May 05, 2014 8.037 8.127 7.801 7.973 19,978,192 -0.17(-2.12%)
May 02, 2014 8.127 8.191 8.046 8.145 19,604,484 -0.04(-0.44%)
May 01, 2014 8.572 8.599 8.145 8.182 34,028,984 -0.17(-1.99%)
Apr 30, 2014 8.351 8.409 8.276 8.348 294,562,048 +0.01(+0.10%)
Apr 29, 2014 8.455 8.458 8.293 8.340 16,969,480 -0.04(-0.45%)
Apr 28, 2014 8.357 8.459 8.318 8.377 15,197,490 +0.01(+0.08%)
Apr 25, 2014 8.254 8.383 8.234 8.370 16,117,141 +0.06(+0.70%)
Apr 24, 2014 8.380 8.396 8.237 8.312 12,648,031 -0.05(-0.62%)
Apr 23, 2014 8.354 8.429 8.348 8.364 13,533,590 -0.01(-0.12%)
Apr 22, 2014 8.416 8.435 8.361 8.374 13,147,231 -0.02(-0.19%)
Apr 21, 2014 8.442 8.519 8.344 8.390 19,350,892 -0.02(-0.19%)
Apr 17, 2014 8.043 8.406 8.406 8.406 92,708,824 +0.14(+1.65%)
Apr 16, 2014 8.137 8.286 8.089 8.270 18,057,924 +0.21(+2.61%)
Apr 15, 2014 7.936 8.106 7.916 8.059 15,582,325 -0.02(-0.28%)
Apr 14, 2014 8.143 8.143 7.944 8.082 12,367,290 +0.04(+0.48%)
Apr 11, 2014 7.985 8.124 7.929 8.043 16,215,265 +0.01(+0.16%)
Apr 10, 2014 8.023 8.205 8.023 8.030 16,635,044 +0.00(+0.04%)
Apr 09, 2014 7.946 8.027 7.858 8.027 6,953,979 +0.13(+1.60%)
Apr 08, 2014 7.839 7.952 7.767 7.900 11,039,428 +0.05(+0.62%)
Apr 07, 2014 7.949 8.056 7.797 7.852 13,610,822 -0.10(-1.30%)
Apr 04, 2014 8.004 8.126 7.946 7.955 11,020,429 +0.00(+0.00%)
Apr 03, 2014 8.027 8.069 7.942 7.955 19,809,858 -0.08(-1.01%)
Apr 02, 2014 8.011 8.075 7.936 8.036 20,122,294 +0.05(+0.57%)
Apr 01, 2014 7.942 8.023 7.891 7.991 21,597,074 +0.06(+0.69%)
Mar 31, 2014 7.933 8.053 7.920 7.936 17,865,642 -0.04(-0.49%)
Mar 28, 2014 7.968 8.069 7.923 7.975 7,685,584 +0.00(+0.00%)
Mar 27, 2014 8.072 8.127 7.904 7.975 12,535,248 -0.10(-1.24%)
Mar 26, 2014 8.179 8.199 8.069 8.075 6,781,261 -0.05(-0.64%)
Mar 25, 2014 8.231 8.231 8.114 8.127 7,980,277 -0.06(-0.67%)
Mar 24, 2014 8.348 8.348 8.156 8.182 12,728,378 -0.15(-1.83%)
Mar 21, 2014 8.364 8.400 8.247 8.335 23,531,722 +0.07(+0.86%)
Mar 20, 2014 8.105 8.309 8.069 8.263 14,743,848 +0.14(+1.68%)
Mar 19, 2014 8.108 8.166 8.072 8.127 15,205,023 +0.03(+0.32%)
Mar 18, 2014 8.059 8.130 8.043 8.101 17,739,526 +0.04(+0.44%)
Mar 17, 2014 7.991 8.140 7.975 8.066 13,551,845 +0.14(+1.76%)
Mar 14, 2014 7.991 8.030 7.832 7.926 12,099,322 -0.06(-0.69%)
Mar 13, 2014 8.056 8.105 7.962 7.981 9,487,728 -0.06(-0.81%)
Mar 12, 2014 8.046 8.097 8.007 8.046 6,678,130 -0.04(-0.52%)
Mar 11, 2014 8.088 8.105 8.033 8.088 9,591,488 +0.02(+0.28%)
Mar 10, 2014 8.056 8.092 7.991 8.066 7,382,043 +0.02(+0.24%)
Mar 07, 2014 8.011 8.137 7.913 8.046 12,832,114 +0.06(+0.77%)
Mar 06, 2014 7.907 8.030 7.834 7.985 16,432,919 +0.11(+1.44%)
Mar 05, 2014 7.848 7.933 7.790 7.871 8,289,250 +0.02(+0.25%)
Mar 04, 2014 7.794 7.923 7.784 7.852 10,683,249 +0.12(+1.54%)
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.