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

SLM Corp (NQ: SLM )

21.50 -0.29 (-1.31%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 13, 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 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%)
Apr 02, 2012 4.999 5.081 4.970 5.034 13,775,336 +0.02(+0.32%)
Mar 30, 2012 5.085 5.088 4.976 5.018 10,548,560 -0.03(-0.57%)
Mar 29, 2012 5.021 5.062 4.995 5.046 12,533,238 -0.00(-0.06%)
Mar 28, 2012 5.088 5.110 4.925 5.050 24,881,340 -0.05(-1.00%)
Mar 27, 2012 5.187 5.190 5.091 5.101 12,902,209 -0.09(-1.66%)
Mar 26, 2012 5.196 5.266 5.164 5.187 14,379,279 +0.05(+1.05%)
Mar 23, 2012 5.110 5.164 5.101 5.132 5,554,327 +0.03(+0.56%)
Mar 22, 2012 5.126 5.177 5.097 5.104 8,673,379 -0.08(-1.60%)
Mar 21, 2012 5.257 5.279 5.148 5.187 5,931,574 -0.06(-1.09%)
Mar 20, 2012 5.215 5.279 5.164 5.244 7,347,257 -0.01(-0.18%)
Mar 19, 2012 5.171 5.295 5.145 5.253 10,816,356 +0.07(+1.41%)
Mar 16, 2012 5.158 5.206 5.139 5.180 13,188,884 +0.04(+0.74%)
Mar 15, 2012 5.145 5.187 5.104 5.142 20,711,638 +0.02(+0.31%)
Mar 14, 2012 5.378 5.378 5.116 5.126 17,819,882 -0.15(-2.84%)
Mar 13, 2012 5.222 5.308 5.212 5.276 11,962,116 +0.10(+1.84%)
Mar 12, 2012 5.199 5.206 5.161 5.180 6,579,372 -0.03(-0.55%)
Mar 09, 2012 5.161 5.209 5.101 5.209 9,761,812 +0.06(+1.24%)
Mar 08, 2012 5.120 5.158 5.062 5.145 8,826,679 +0.06(+1.19%)
Mar 07, 2012 5.034 5.113 4.992 5.085 12,587,015 +0.11(+2.11%)
Mar 06, 2012 5.015 5.059 4.954 4.980 9,796,666 -0.11(-2.13%)
Mar 05, 2012 5.120 5.126 5.050 5.088 8,003,522 -0.04(-0.81%)
Mar 02, 2012 5.158 5.196 5.113 5.129 9,747,729 -0.04(-0.80%)
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.