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 (%)
Aug 31, 2012 4.989 5.050 4.976 5.015 8,920,191 +0.07(+1.42%)
Aug 30, 2012 4.967 4.973 4.916 4.945 4,563,425 -0.05(-1.08%)
Aug 29, 2012 5.015 5.031 4.960 4.999 3,624,272 -0.01(-0.13%)
Aug 27, 2012 5.053 5.069 4.995 5.005 6,882,481 -0.03(-0.63%)
Aug 24, 2012 4.983 5.050 4.964 5.037 5,620,378 +0.04(+0.70%)
Aug 23, 2012 5.031 5.037 4.972 5.002 4,623,745 -0.03(-0.63%)
Aug 22, 2012 5.008 5.053 4.951 5.034 12,059,193 +0.04(+0.70%)
Aug 21, 2012 5.069 5.086 4.986 4.999 15,290,303 -0.09(-1.69%)
Aug 20, 2012 5.097 5.104 5.050 5.085 10,625,036 -0.02(-0.37%)
Aug 17, 2012 5.129 5.139 5.078 5.104 9,149,593 -0.02(-0.31%)
Aug 16, 2012 5.183 5.206 5.113 5.120 9,279,872 -0.05(-1.05%)
Aug 15, 2012 5.129 5.225 5.105 5.174 8,909,308 +0.06(+1.18%)
Aug 14, 2012 5.148 5.171 5.094 5.113 4,365,060 -0.02(-0.37%)
Aug 13, 2012 5.116 5.136 5.075 5.132 5,097,811 +0.00(+0.00%)
Aug 10, 2012 5.075 5.152 5.040 5.132 4,701,716 +0.04(+0.81%)
Aug 09, 2012 5.101 5.120 5.072 5.091 7,384,055 -0.02(-0.37%)
Aug 08, 2012 5.075 5.126 5.062 5.110 7,521,651 +0.01(+0.19%)
Aug 07, 2012 5.015 5.142 5.015 5.101 6,251,524 +0.06(+1.20%)
Aug 06, 2012 5.139 5.153 5.040 5.040 9,588,894 -0.06(-1.19%)
Aug 03, 2012 5.046 5.164 5.024 5.101 9,790,469 +0.15(+3.09%)
Aug 02, 2012 4.973 5.043 4.903 4.948 12,007,093 -0.06(-1.21%)
Aug 01, 2012 5.132 5.132 4.992 5.008 12,715,066 -0.08(-1.63%)
Jul 31, 2012 5.088 5.129 4.989 5.091 19,980,332 -0.02(-0.31%)
Jul 30, 2012 5.110 5.164 5.091 5.107 11,835,623 -0.02(-0.43%)
Jul 27, 2012 5.097 5.174 5.008 5.129 17,165,870 +0.05(+0.91%)
Jul 26, 2012 5.069 5.091 4.995 5.083 20,020,776 +0.11(+2.14%)
Jul 25, 2012 4.878 5.021 4.836 4.976 15,999,853 +0.11(+2.19%)
Jul 24, 2012 4.919 4.954 4.825 4.870 16,751,386 -0.05(-1.00%)
Jul 23, 2012 4.970 4.970 4.817 4.919 20,207,758 -0.08(-1.53%)
Jul 20, 2012 4.868 5.177 4.798 4.995 41,094,612 +0.16(+3.26%)
Jul 19, 2012 5.078 5.078 4.820 4.838 65,544,520 -0.27(-5.27%)
Jul 18, 2012 5.123 5.174 5.088 5.107 13,719,046 -0.04(-0.80%)
Jul 17, 2012 5.228 5.234 5.081 5.148 15,133,227 -0.07(-1.28%)
Jul 16, 2012 5.174 5.218 5.155 5.215 8,053,081 +0.02(+0.37%)
Jul 13, 2012 5.107 5.209 5.107 5.196 9,573,922 +0.10(+1.94%)
Jul 12, 2012 5.123 5.126 5.062 5.097 10,363,032 -0.06(-1.17%)
Jul 11, 2012 5.101 5.183 5.091 5.158 17,908,258 +0.05(+1.00%)
Jul 10, 2012 5.218 5.231 5.078 5.107 16,501,866 -0.07(-1.29%)
Jul 09, 2012 5.177 5.196 5.104 5.174 9,566,893 -0.01(-0.18%)
Jul 06, 2012 5.040 5.190 5.040 5.183 13,451,941 +0.08(+1.62%)
Jul 05, 2012 5.091 5.139 5.056 5.101 8,834,230 +0.00(+0.00%)
Jul 03, 2012 5.101 5.120 5.085 5.101 5,780,353 +0.01(+0.22%)
Jul 02, 2012 5.027 5.107 5.015 5.089 13,719,687 +0.09(+1.75%)
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%)
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.