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

SLM Corp (NQ: SLM )

20.77 -0.17 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Dec 30, 2016 9.943 9.943 9.943 0 +0.04(+0.36%)
Dec 29, 2016 9.907 10.14 9.808 9.907 2,203,016 +0.03(+0.27%)
Dec 28, 2016 10.03 10.03 9.830 9.880 2,038,955 -0.14(-1.44%)
Dec 27, 2016 9.952 10.11 9.925 10.02 1,736,522 +0.08(+0.82%)
Dec 23, 2016 9.943 9.943 9.943 0 +0.06(+0.64%)
Dec 22, 2016 9.970 10.04 9.817 9.880 1,674,342 -0.10(-0.99%)
Dec 21, 2016 10.01 10.04 9.781 9.979 2,954,895 -0.11(-1.07%)
Dec 20, 2016 9.799 10.11 9.682 10.09 4,889,566 +0.35(+3.61%)
Dec 19, 2016 9.754 9.880 9.627 9.736 3,582,386 -0.06(-0.64%)
Dec 16, 2016 9.925 10.08 9.745 9.799 11,006,467 -0.04(-0.37%)
Dec 15, 2016 9.718 9.925 9.636 9.835 4,017,325 +0.18(+1.87%)
Dec 14, 2016 9.609 9.799 9.573 9.655 3,741,759 -0.05(-0.47%)
Dec 13, 2016 9.826 9.880 9.646 9.700 4,675,700 -0.07(-0.74%)
Dec 12, 2016 10.05 10.13 9.736 9.772 5,349,125 -0.37(-3.65%)
Dec 09, 2016 10.39 10.39 10.13 10.14 4,948,835 -0.25(-2.43%)
Dec 08, 2016 10.29 10.51 10.15 10.39 7,029,078 +0.14(+1.32%)
Dec 07, 2016 9.799 10.32 9.745 10.26 6,376,372 +0.53(+5.47%)
Dec 06, 2016 9.609 9.772 9.339 9.727 5,522,456 +0.21(+2.18%)
Dec 05, 2016 9.447 9.907 9.447 9.519 11,306,961 +0.14(+1.54%)
Dec 02, 2016 9.375 9.533 9.285 9.375 4,737,528 +0.05(+0.48%)
Dec 01, 2016 9.176 9.483 9.095 9.330 6,016,516 +0.24(+2.68%)
Nov 30, 2016 8.888 9.176 8.815 9.086 5,248,743 +0.29(+3.28%)
Nov 29, 2016 8.779 8.870 8.734 8.797 3,676,127 +0.07(+0.83%)
Nov 28, 2016 8.743 8.806 8.671 8.725 2,321,196 -0.07(-0.82%)
Nov 25, 2016 8.842 8.842 8.775 8.797 823,786 -0.05(-0.51%)
Nov 23, 2016 8.842 8.842 8.842 0 +0.11(+1.24%)
Nov 22, 2016 8.653 8.779 8.626 8.734 5,291,598 +0.15(+1.79%)
Nov 21, 2016 8.617 8.671 8.509 8.581 4,334,975 +0.03(+0.32%)
Nov 18, 2016 8.870 8.870 8.445 8.554 7,319,846 -0.30(-3.36%)
Nov 17, 2016 8.572 8.870 8.563 8.851 5,176,504 +0.30(+3.48%)
Nov 16, 2016 8.391 8.590 8.382 8.554 2,724,874 +0.04(+0.42%)
Nov 15, 2016 8.382 8.527 8.197 8.518 3,759,504 +0.13(+1.51%)
Nov 14, 2016 8.184 8.549 8.121 8.391 6,769,352 +0.28(+3.45%)
Nov 11, 2016 7.949 8.175 7.778 8.112 7,080,015 +0.10(+1.24%)
Nov 10, 2016 7.660 8.094 7.624 8.012 12,224,054 +0.44(+5.84%)
Nov 09, 2016 6.875 7.706 6.875 7.570 24,489,198 +1.16(+18.17%)
Nov 08, 2016 6.415 6.478 6.325 6.406 2,622,005 -0.01(-0.14%)
Nov 07, 2016 6.388 6.478 6.361 6.415 3,126,623 +0.12(+1.86%)
Nov 04, 2016 6.316 6.393 6.289 6.298 5,700,648 -0.03(-0.43%)
Nov 03, 2016 6.361 6.402 6.284 6.325 3,341,766 -0.02(-0.28%)
Nov 02, 2016 6.334 6.397 6.253 6.343 6,361,235 -0.05(-0.71%)
Nov 01, 2016 6.415 6.497 6.361 6.388 11,671,328 +0.03(+0.43%)
Oct 31, 2016 6.451 6.497 6.357 6.361 4,911,953 -0.06(-0.98%)
Oct 28, 2016 6.451 6.478 6.361 6.424 4,802,542 -0.02(-0.28%)
Oct 27, 2016 6.551 6.551 6.424 6.442 4,435,805 -0.05(-0.83%)
Oct 26, 2016 6.397 6.524 6.397 6.497 2,384,996 +0.08(+1.27%)
Oct 25, 2016 6.460 6.533 6.366 6.415 1,557,249 -0.07(-1.11%)
Oct 24, 2016 6.515 6.551 6.433 6.487 2,722,464 +0.05(+0.70%)
Oct 21, 2016 6.424 6.497 6.397 6.442 3,319,625 +0.02(+0.28%)
Oct 20, 2016 6.560 6.686 6.415 6.424 4,475,805 -0.10(-1.52%)
Oct 19, 2016 6.533 6.596 6.478 6.524 4,147,585 -0.02(-0.28%)
Oct 18, 2016 6.524 6.560 6.388 6.542 2,958,073 +0.06(+0.97%)
Oct 17, 2016 6.506 6.600 6.469 6.478 3,293,890 -0.02(-0.28%)
Oct 14, 2016 6.424 6.560 6.415 6.497 2,818,024 +0.11(+1.69%)
Oct 13, 2016 6.424 6.451 6.307 6.388 2,659,222 -0.11(-1.67%)
Oct 12, 2016 6.497 6.605 6.478 6.497 2,221,703 -0.02(-0.28%)
Oct 11, 2016 6.605 6.641 6.487 6.515 5,610,940 -0.13(-1.90%)
Oct 10, 2016 6.695 6.767 6.623 6.641 1,545,937 +0.00(+0.00%)
Oct 07, 2016 6.659 6.709 6.596 6.641 2,010,460 -0.01(-0.14%)
Oct 06, 2016 6.740 6.758 6.641 6.650 1,709,275 -0.10(-1.47%)
Oct 05, 2016 6.758 6.830 6.722 6.749 5,497,421 +0.04(+0.54%)
Oct 04, 2016 6.695 6.763 6.668 6.713 3,812,544 +0.05(+0.68%)
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.