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

SLM Corp (NQ: SLM )

21.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Feb 28, 2013 6.059 6.127 6.038 6.040 9,975,520 +0.02(+0.32%)
Feb 27, 2013 5.903 6.046 5.852 6.021 10,303,714 +0.08(+1.29%)
Feb 26, 2013 6.002 6.032 5.897 5.944 12,991,273 -0.03(-0.53%)
Feb 25, 2013 6.068 6.113 5.960 5.976 13,578,997 -0.04(-0.69%)
Feb 22, 2013 6.053 6.075 5.951 6.018 11,744,027 +0.00(+0.00%)
Feb 21, 2013 6.075 6.103 6.002 6.018 11,905,302 -0.07(-1.20%)
Feb 20, 2013 6.103 6.177 6.067 6.091 16,283,438 -0.02(-0.36%)
Feb 19, 2013 5.992 6.135 5.992 6.113 9,977,223 +0.08(+1.27%)
Feb 15, 2013 6.053 6.086 6.011 6.037 10,730,339 +0.01(+0.11%)
Feb 14, 2013 5.858 6.062 5.846 6.030 13,218,634 +0.18(+3.05%)
Feb 13, 2013 5.817 5.998 5.817 5.852 11,834,668 +0.04(+0.60%)
Feb 12, 2013 5.868 5.877 5.804 5.817 8,220,324 -0.03(-0.49%)
Feb 11, 2013 5.922 5.941 5.823 5.846 15,532,313 -0.10(-1.61%)
Feb 08, 2013 5.706 5.951 5.706 5.941 18,629,724 +0.24(+4.19%)
Feb 07, 2013 5.731 5.788 5.607 5.702 14,954,530 +0.03(+0.45%)
Feb 06, 2013 5.483 5.690 5.467 5.677 16,820,122 +0.26(+4.88%)
Feb 04, 2013 5.390 5.432 5.365 5.413 15,236,457 -0.02(-0.41%)
Feb 01, 2013 5.413 5.446 5.355 5.435 10,535,937 +0.06(+1.07%)
Jan 31, 2013 5.349 5.390 5.298 5.378 13,791,225 +0.04(+0.72%)
Jan 30, 2013 5.362 5.368 5.304 5.339 14,919,051 -0.04(-0.65%)
Jan 29, 2013 5.317 5.386 5.315 5.374 7,489,812 +0.04(+0.78%)
Jan 28, 2013 5.400 5.400 5.304 5.333 5,006,099 -0.05(-0.89%)
Jan 25, 2013 5.397 5.400 5.333 5.381 4,513,364 +0.00(+0.00%)
Jan 24, 2013 5.409 5.438 5.339 5.381 7,381,366 -0.02(-0.41%)
Jan 23, 2013 5.381 5.413 5.336 5.403 7,292,251 +0.02(+0.30%)
Jan 22, 2013 5.343 5.387 5.276 5.387 10,746,068 +0.01(+0.24%)
Jan 18, 2013 5.358 5.390 5.298 5.374 15,033,512 +0.02(+0.36%)
Jan 17, 2013 5.451 5.489 5.327 5.355 29,297,894 -0.15(-2.77%)
Jan 16, 2013 5.629 5.629 5.487 5.508 13,262,094 -0.01(-0.17%)
Jan 15, 2013 5.511 5.534 5.486 5.518 7,656,678 -0.01(-0.17%)
Jan 14, 2013 5.537 5.559 5.492 5.527 4,556,383 -0.00(-0.06%)
Jan 11, 2013 5.648 5.648 5.521 5.530 12,381,165 -0.09(-1.53%)
Jan 10, 2013 5.623 5.637 5.553 5.616 11,741,423 +0.03(+0.46%)
Jan 09, 2013 5.550 5.616 5.550 5.591 7,379,067 +0.04(+0.69%)
Jan 08, 2013 5.530 5.565 5.524 5.553 8,267,518 +0.02(+0.29%)
Jan 07, 2013 5.537 5.578 5.507 5.537 5,312,301 -0.04(-0.63%)
Jan 04, 2013 5.518 5.588 5.502 5.572 6,344,219 +0.05(+0.86%)
Jan 03, 2013 5.540 5.569 5.514 5.524 6,072,136 -0.02(-0.29%)
Jan 02, 2013 5.508 5.540 5.489 5.540 7,049,975 +0.09(+1.58%)
Dec 31, 2012 5.352 5.464 5.317 5.454 8,808,877 +0.11(+1.96%)
Dec 28, 2012 5.308 5.371 5.295 5.349 6,734,334 +0.01(+0.18%)
Dec 27, 2012 5.343 5.365 5.288 5.339 5,298,987 +0.01(+0.27%)
Dec 26, 2012 5.365 5.374 5.320 5.325 4,755,041 -0.02(-0.39%)
Dec 24, 2012 5.406 5.413 5.336 5.346 3,171,707 -0.01(-0.18%)
Dec 21, 2012 5.295 5.368 5.244 5.355 25,276,276 +0.00(+0.00%)
Dec 20, 2012 5.368 5.393 5.292 5.355 12,162,978 -0.02(-0.30%)
Dec 19, 2012 5.473 5.505 5.371 5.371 7,290,015 -0.11(-1.98%)
Dec 18, 2012 5.467 5.479 5.406 5.479 10,599,894 +0.03(+0.58%)
Dec 17, 2012 5.352 5.454 5.336 5.448 12,192,289 +0.13(+2.52%)
Dec 14, 2012 5.381 5.381 5.285 5.314 11,580,494 -0.06(-1.18%)
Dec 13, 2012 5.464 5.473 5.374 5.378 11,496,593 -0.06(-1.11%)
Dec 12, 2012 5.537 5.543 5.429 5.438 12,624,855 -0.08(-1.39%)
Dec 11, 2012 5.502 5.557 5.467 5.514 9,744,720 +0.05(+0.99%)
Dec 10, 2012 5.384 5.489 5.352 5.460 10,770,312 +0.08(+1.48%)
Dec 07, 2012 5.435 5.444 5.339 5.381 14,030,142 -0.03(-0.59%)
Dec 06, 2012 5.371 5.457 5.357 5.413 11,796,413 +0.05(+0.95%)
Dec 05, 2012 5.314 5.422 5.292 5.362 13,572,024 +0.06(+1.20%)
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.