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

SLM Corp (NQ: SLM )

21.90 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 03, 2014 7.658 7.771 7.597 7.732 7,825,092 +0.02(+0.25%)
Feb 28, 2014 7.655 7.819 7.552 7.713 9,389,056 +0.05(+0.67%)
Feb 27, 2014 7.558 7.671 7.439 7.662 8,487,165 +0.07(+0.98%)
Feb 26, 2014 7.636 7.700 7.565 7.587 9,654,627 -0.02(-0.25%)
Feb 25, 2014 7.726 7.726 7.565 7.607 16,959,648 -0.11(-1.46%)
Feb 24, 2014 7.660 7.790 7.660 7.720 11,322,062 +0.04(+0.50%)
Feb 21, 2014 7.536 7.703 7.499 7.681 14,821,139 +0.14(+1.84%)
Feb 20, 2014 7.620 7.674 7.513 7.542 15,567,933 -0.10(-1.27%)
Feb 19, 2014 7.732 7.802 7.587 7.639 17,833,776 -0.07(-0.88%)
Feb 18, 2014 7.613 7.739 7.533 7.707 13,591,092 +0.10(+1.36%)
Feb 14, 2014 7.597 7.604 7.604 7.604 22,800,860 -0.00(-0.04%)
Feb 13, 2014 7.565 7.686 7.510 7.607 11,474,723 +0.01(+0.17%)
Feb 12, 2014 7.555 7.720 7.542 7.594 12,180,677 +0.06(+0.77%)
Feb 11, 2014 7.146 7.591 6.792 7.536 18,415,892 +0.18(+2.41%)
Feb 10, 2014 7.339 7.375 7.272 7.359 8,595,571 +0.03(+0.40%)
Feb 07, 2014 7.275 7.384 7.269 7.330 11,445,745 +0.07(+0.93%)
Feb 06, 2014 7.072 7.269 7.040 7.262 13,056,679 +0.17(+2.45%)
Feb 05, 2014 7.049 7.136 6.998 7.088 15,500,038 +0.03(+0.41%)
Feb 04, 2014 7.146 7.239 7.024 7.059 17,055,116 -0.10(-1.35%)
Feb 03, 2014 7.320 7.336 7.122 7.156 26,412,698 -0.18(-2.42%)
Jan 31, 2014 7.365 7.435 7.294 7.333 14,487,378 -0.11(-1.47%)
Jan 30, 2014 7.510 7.539 7.420 7.442 13,142,735 -0.01(-0.13%)
Jan 29, 2014 7.397 7.542 7.388 7.452 27,627,698 +0.08(+1.09%)
Jan 28, 2014 7.439 7.500 7.359 7.372 18,401,818 -0.03(-0.44%)
Jan 27, 2014 7.446 7.533 7.394 7.404 17,826,702 -0.01(-0.13%)
Jan 24, 2014 7.459 7.526 7.404 7.413 25,127,568 -0.10(-1.37%)
Jan 23, 2014 7.742 7.842 7.336 7.517 62,044,276 -0.35(-4.46%)
Jan 22, 2014 7.923 7.952 7.789 7.868 13,931,753 +0.06(+0.74%)
Jan 21, 2014 7.903 7.903 7.739 7.810 23,575,830 -0.07(-0.94%)
Jan 17, 2014 8.296 7.884 7.884 7.884 160,347,824 -0.86(-9.84%)
Jan 16, 2014 8.773 8.809 8.696 8.744 11,304,882 -0.03(-0.37%)
Jan 15, 2014 8.718 8.776 8.718 8.776 12,380,428 +0.06(+0.67%)
Jan 14, 2014 8.696 8.751 8.683 8.718 13,567,854 +0.04(+0.41%)
Jan 13, 2014 8.618 8.693 8.586 8.683 10,370,637 +0.04(+0.50%)
Jan 10, 2014 8.602 8.654 8.580 8.639 9,213,123 +0.06(+0.69%)
Jan 09, 2014 8.538 8.593 8.491 8.580 8,343,896 +0.05(+0.64%)
Jan 08, 2014 8.367 8.528 8.361 8.525 12,354,161 +0.19(+2.32%)
Jan 07, 2014 8.390 8.444 8.325 8.332 7,672,292 -0.09(-1.07%)
Jan 06, 2014 8.477 8.516 8.415 8.422 6,965,102 -0.04(-0.46%)
Jan 03, 2014 8.415 8.506 8.383 8.461 5,806,427 +0.08(+0.92%)
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.