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

SLM Corp (NQ: SLM )

20.57 -0.20 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 28, 2012 4.982 5.023 4.950 4.979 10,184,330 -0.03(-0.69%)
Sep 27, 2012 4.995 5.042 4.928 5.014 10,724,142 +0.03(+0.57%)
Sep 26, 2012 5.096 5.102 4.982 4.985 7,826,603 -0.10(-1.90%)
Sep 25, 2012 5.238 5.238 5.077 5.082 8,276,092 -0.13(-2.40%)
Sep 24, 2012 5.143 5.261 5.120 5.207 12,090,373 +0.05(+0.92%)
Sep 21, 2012 5.238 5.248 5.147 5.159 16,149,766 -0.05(-1.03%)
Sep 20, 2012 5.254 5.254 5.162 5.213 10,751,344 -0.06(-1.08%)
Sep 19, 2012 5.245 5.299 5.219 5.270 10,289,190 +0.02(+0.42%)
Sep 18, 2012 5.257 5.267 5.175 5.248 6,605,371 -0.01(-0.12%)
Sep 17, 2012 5.295 5.333 5.226 5.254 6,394,389 -0.06(-1.13%)
Sep 14, 2012 5.251 5.365 5.200 5.314 8,311,445 +0.06(+1.14%)
Sep 13, 2012 5.153 5.292 5.124 5.255 10,826,449 +0.10(+1.91%)
Sep 12, 2012 5.131 5.185 5.121 5.156 5,506,163 +0.04(+0.74%)
Sep 11, 2012 5.071 5.132 5.023 5.118 6,351,000 +0.07(+1.32%)
Sep 10, 2012 5.055 5.102 5.029 5.052 5,111,202 +0.00(+0.06%)
Sep 07, 2012 5.020 5.102 4.995 5.048 5,941,569 +0.05(+1.01%)
Sep 06, 2012 4.925 5.023 4.879 4.998 9,000,825 +0.10(+1.94%)
Sep 05, 2012 4.963 4.963 4.856 4.903 10,309,941 -0.11(-2.12%)
Sep 04, 2012 4.988 5.029 4.928 5.009 9,031,414 +0.02(+0.41%)
Aug 31, 2012 4.963 5.023 4.950 4.988 8,967,296 +0.07(+1.42%)
Aug 30, 2012 4.941 4.947 4.890 4.919 4,587,524 -0.05(-1.08%)
Aug 29, 2012 4.988 5.004 4.934 4.972 3,643,411 -0.01(-0.13%)
Aug 27, 2012 5.026 5.042 4.969 4.979 6,918,826 -0.03(-0.63%)
Aug 24, 2012 4.957 5.023 4.938 5.010 5,650,058 +0.03(+0.70%)
Aug 23, 2012 5.004 5.010 4.946 4.976 4,648,162 -0.03(-0.63%)
Aug 22, 2012 4.982 5.026 4.925 5.007 12,122,875 +0.03(+0.70%)
Aug 21, 2012 5.042 5.060 4.960 4.972 15,371,048 -0.09(-1.69%)
Aug 20, 2012 5.071 5.077 5.023 5.058 10,681,145 -0.02(-0.37%)
Aug 17, 2012 5.102 5.112 5.052 5.077 9,197,911 -0.02(-0.31%)
Aug 16, 2012 5.156 5.178 5.086 5.093 9,328,877 -0.05(-1.05%)
Aug 15, 2012 5.102 5.197 5.079 5.147 8,956,356 +0.06(+1.18%)
Aug 14, 2012 5.121 5.143 5.067 5.086 4,388,111 -0.02(-0.37%)
Aug 13, 2012 5.090 5.109 5.048 5.105 5,124,732 +0.00(+0.00%)
Aug 10, 2012 5.048 5.124 5.014 5.105 4,726,544 +0.04(+0.81%)
Aug 09, 2012 5.074 5.093 5.045 5.064 7,423,048 -0.02(-0.37%)
Aug 08, 2012 5.048 5.099 5.036 5.083 7,561,371 +0.01(+0.19%)
Aug 07, 2012 4.988 5.115 4.988 5.074 6,284,537 +0.06(+1.20%)
Aug 06, 2012 5.112 5.126 5.014 5.014 9,639,531 -0.06(-1.19%)
Aug 03, 2012 5.020 5.137 4.998 5.074 9,842,171 +0.15(+3.09%)
Aug 02, 2012 4.947 5.017 4.877 4.922 12,070,500 -0.06(-1.21%)
Aug 01, 2012 5.105 5.105 4.966 4.982 12,782,212 -0.08(-1.63%)
Jul 31, 2012 5.061 5.102 4.963 5.064 20,085,844 -0.02(-0.31%)
Jul 30, 2012 5.083 5.137 5.064 5.080 11,898,124 -0.02(-0.43%)
Jul 27, 2012 5.071 5.147 4.982 5.102 17,256,520 +0.05(+0.91%)
Jul 26, 2012 5.042 5.064 4.969 5.056 20,126,502 +0.11(+2.14%)
Jul 25, 2012 4.852 4.995 4.811 4.950 16,084,345 +0.11(+2.19%)
Jul 24, 2012 4.893 4.928 4.800 4.844 16,839,846 -0.05(-1.00%)
Jul 23, 2012 4.944 4.944 4.792 4.893 20,314,472 -0.08(-1.53%)
Jul 20, 2012 4.843 5.150 4.773 4.969 41,311,624 +0.16(+3.26%)
Jul 19, 2012 5.052 5.052 4.795 4.812 65,890,648 -0.27(-5.27%)
Jul 18, 2012 5.096 5.147 5.061 5.080 13,791,493 -0.04(-0.80%)
Jul 17, 2012 5.200 5.207 5.055 5.121 15,213,143 -0.07(-1.28%)
Jul 16, 2012 5.147 5.191 5.128 5.188 8,095,608 +0.02(+0.37%)
Jul 13, 2012 5.080 5.181 5.080 5.169 9,624,480 +0.10(+1.94%)
Jul 12, 2012 5.096 5.099 5.036 5.071 10,417,757 -0.06(-1.17%)
Jul 11, 2012 5.074 5.156 5.064 5.131 18,002,828 +0.05(+1.00%)
Jul 10, 2012 5.191 5.204 5.052 5.080 16,589,009 -0.07(-1.29%)
Jul 09, 2012 5.150 5.169 5.077 5.147 9,617,413 -0.01(-0.18%)
Jul 06, 2012 5.014 5.162 5.014 5.156 13,522,978 +0.08(+1.62%)
Jul 05, 2012 5.064 5.112 5.029 5.074 8,880,881 +0.00(+0.00%)
Jul 03, 2012 5.074 5.093 5.058 5.074 5,810,878 +0.01(+0.22%)
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.