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 (%)
Jul 31, 2017 10.08 10.17 10.02 10.05 1,947,598 -0.01(-0.09%)
Jul 28, 2017 9.984 10.07 9.975 10.06 3,826,943 +0.04(+0.36%)
Jul 27, 2017 10.09 10.16 9.966 10.02 3,000,023 -0.06(-0.63%)
Jul 26, 2017 10.26 10.31 10.06 10.08 2,464,393 -0.17(-1.68%)
Jul 25, 2017 10.11 10.31 10.02 10.26 3,762,521 +0.21(+2.08%)
Jul 24, 2017 9.776 10.25 9.767 10.05 4,750,600 +0.21(+2.12%)
Jul 21, 2017 9.957 9.993 9.712 9.839 4,097,392 -0.12(-1.18%)
Jul 20, 2017 10.71 9.757 9.957 7,684,011 -0.75(-7.03%)
Jul 19, 2017 10.46 10.72 10.46 10.71 4,335,991 +0.31(+2.96%)
Jul 18, 2017 10.43 10.48 10.19 10.40 2,138,453 -0.05(-0.52%)
Jul 17, 2017 10.56 10.61 10.38 10.46 1,534,747 -0.11(-1.03%)
Jul 14, 2017 10.63 10.39 10.56 3,253,791 +0.07(+0.69%)
Jul 13, 2017 10.47 10.50 10.34 10.49 1,509,397 +0.05(+0.43%)
Jul 12, 2017 10.37 10.52 10.20 10.45 2,241,116 +0.12(+1.14%)
Jul 11, 2017 10.21 10.34 10.16 10.33 1,617,954 +0.11(+1.07%)
Jul 10, 2017 10.27 10.36 10.14 10.22 2,086,089 -0.08(-0.79%)
Jul 07, 2017 10.21 10.31 10.15 10.30 1,678,380 +0.11(+1.07%)
Jul 06, 2017 10.39 10.39 10.18 10.19 2,203,477 -0.23(-2.18%)
Jul 05, 2017 10.53 10.63 10.41 10.42 2,418,737 -0.10(-0.95%)
Jul 03, 2017 10.46 10.55 10.44 10.52 1,459,688 +0.09(+0.87%)
Jun 30, 2017 10.51 10.37 10.43 2,296,723 +0.05(+0.44%)
Jun 29, 2017 10.52 10.68 10.22 10.38 2,770,687 +0.00(+0.04%)
Jun 28, 2017 10.40 10.56 10.33 10.38 3,614,396 +0.03(+0.31%)
Jun 27, 2017 10.20 10.50 10.16 10.35 3,944,294 +0.18(+1.78%)
Jun 26, 2017 9.903 10.19 9.694 10.17 2,409,222 +0.32(+3.22%)
Jun 23, 2017 10.01 9.848 2,982,634 +0.01(+0.09%)
Jun 22, 2017 9.812 10.01 9.730 9.839 3,153,713 +0.02(+0.18%)
Jun 21, 2017 9.712 9.830 9.658 9.821 3,108,603 +0.11(+1.12%)
Jun 20, 2017 9.748 9.866 9.676 9.712 1,363,226 -0.07(-0.74%)
Jun 19, 2017 9.558 9.848 9.558 9.785 1,913,708 +0.27(+2.86%)
Jun 16, 2017 9.576 9.594 9.431 9.513 3,107,182 -0.10(-1.04%)
Jun 15, 2017 9.667 9.767 9.567 9.612 1,762,703 -0.11(-1.12%)
Jun 14, 2017 9.712 9.767 9.449 9.721 2,886,365 -0.04(-0.37%)
Jun 13, 2017 9.748 9.812 9.612 9.757 2,559,276 +0.08(+0.84%)
Jun 12, 2017 9.785 9.939 9.594 9.676 4,006,606 -0.14(-1.39%)
Jun 09, 2017 9.785 9.993 9.685 9.812 4,621,311 +0.07(+0.74%)
Jun 08, 2017 9.377 9.839 9.241 9.739 8,446,834 +0.37(+3.97%)
Jun 07, 2017 9.431 9.522 9.340 9.368 3,851,621 -0.03(-0.29%)
Jun 06, 2017 9.077 9.504 9.014 9.395 7,204,805 +0.24(+2.68%)
Jun 05, 2017 9.159 9.241 9.095 9.150 7,768,700 -0.02(-0.20%)
Jun 02, 2017 9.358 9.381 9.114 9.168 8,920,886 -0.19(-2.03%)
Jun 01, 2017 9.458 9.485 9.250 9.358 6,564,551 -0.06(-0.67%)
May 31, 2017 9.504 9.504 9.268 9.422 4,337,333 -0.08(-0.86%)
May 30, 2017 9.712 9.821 9.490 9.504 2,841,068 -0.21(-2.15%)
May 26, 2017 9.531 9.730 9.440 9.712 3,328,349 +0.17(+1.81%)
May 25, 2017 9.730 9.794 9.481 9.540 3,412,019 -0.15(-1.50%)
May 24, 2017 9.785 9.903 9.631 9.685 2,052,813 -0.12(-1.20%)
May 23, 2017 9.948 10.00 9.712 9.803 2,430,406 -0.08(-0.83%)
May 22, 2017 9.921 9.975 9.757 9.884 3,842,725 -0.03(-0.27%)
May 19, 2017 9.631 10.04 9.594 9.912 6,694,964 +0.30(+3.11%)
May 18, 2017 9.522 9.685 9.481 9.612 4,404,064 +0.07(+0.76%)
May 17, 2017 9.776 9.912 9.445 9.540 5,314,942 -0.48(-4.80%)
May 16, 2017 10.24 10.24 9.993 10.02 3,144,785 -0.18(-1.78%)
May 15, 2017 10.22 10.30 10.14 10.20 3,825,254 +0.05(+0.54%)
May 12, 2017 10.26 10.28 10.07 10.15 3,280,065 -0.15(-1.41%)
May 11, 2017 10.49 10.56 10.23 10.29 3,678,408 -0.24(-2.32%)
May 10, 2017 10.65 10.77 10.49 10.54 3,932,336 -0.20(-1.86%)
May 09, 2017 10.66 10.86 10.65 10.74 6,391,212 +0.13(+1.20%)
May 08, 2017 10.85 10.93 10.30 10.61 10,963,155 -0.21(-1.93%)
May 05, 2017 11.34 11.34 10.71 10.82 10,130,879 -0.54(-4.79%)
May 04, 2017 11.73 11.73 11.31 11.36 4,586,602 -0.26(-2.26%)
May 03, 2017 11.60 11.72 11.50 11.63 3,496,754 -0.03(-0.23%)
May 02, 2017 11.59 11.79 11.47 11.65 4,709,555 +0.09(+0.78%)
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.