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 (%)
Apr 30, 2012 4.702 4.705 4.648 4.696 15,138,372 -0.01(-0.20%)
Apr 27, 2012 4.734 4.743 4.674 4.705 7,330,219 +0.00(+0.00%)
Apr 26, 2012 4.696 4.724 4.651 4.705 15,961,569 +0.00(+0.07%)
Apr 25, 2012 4.765 4.778 4.686 4.702 14,726,389 -0.04(-0.80%)
Apr 24, 2012 4.737 4.756 4.705 4.740 13,590,384 +0.02(+0.34%)
Apr 23, 2012 4.734 4.750 4.674 4.724 14,335,286 -0.05(-1.06%)
Apr 20, 2012 4.737 4.791 4.696 4.775 12,258,184 +0.06(+1.17%)
Apr 19, 2012 4.769 4.794 4.636 4.719 13,347,341 -0.01(-0.30%)
Apr 18, 2012 4.734 4.803 4.694 4.734 11,502,728 -0.03(-0.73%)
Apr 17, 2012 4.750 4.800 4.712 4.769 7,870,084 +0.07(+1.52%)
Apr 16, 2012 4.731 4.797 4.686 4.697 11,596,587 -0.00(-0.10%)
Apr 13, 2012 4.803 4.817 4.693 4.702 15,692,530 -0.12(-2.46%)
Apr 12, 2012 4.743 4.822 4.731 4.821 8,778,373 +0.09(+1.98%)
Apr 11, 2012 4.765 4.784 4.708 4.727 21,629,430 +0.03(+0.54%)
Apr 10, 2012 4.756 4.873 4.702 4.702 19,019,586 -0.09(-1.85%)
Apr 09, 2012 4.756 4.822 4.728 4.791 8,495,473 -0.04(-0.85%)
Apr 05, 2012 4.864 4.914 4.826 4.832 14,372,632 -0.06(-1.23%)
Apr 04, 2012 4.968 4.981 4.892 4.892 9,500,823 -0.12(-2.46%)
Apr 03, 2012 4.981 5.027 4.943 5.016 20,901,850 +0.01(+0.19%)
Apr 02, 2012 4.971 5.053 4.943 5.006 13,851,593 +0.02(+0.32%)
Mar 30, 2012 5.057 5.060 4.949 4.990 10,606,955 -0.03(-0.57%)
Mar 29, 2012 4.993 5.035 4.968 5.019 12,602,619 -0.00(-0.06%)
Mar 28, 2012 5.060 5.082 4.898 5.022 25,019,076 -0.05(-1.00%)
Mar 27, 2012 5.158 5.161 5.063 5.072 12,973,633 -0.09(-1.66%)
Mar 26, 2012 5.167 5.237 5.136 5.158 14,458,879 +0.05(+1.05%)
Mar 23, 2012 5.082 5.136 5.072 5.104 5,585,074 +0.03(+0.56%)
Mar 22, 2012 5.098 5.148 5.069 5.076 8,721,393 -0.08(-1.60%)
Mar 21, 2012 5.228 5.250 5.120 5.158 5,964,410 -0.06(-1.09%)
Mar 20, 2012 5.186 5.250 5.136 5.215 7,387,929 -0.01(-0.18%)
Mar 19, 2012 5.142 5.266 5.117 5.224 10,876,233 +0.07(+1.41%)
Mar 16, 2012 5.129 5.177 5.110 5.152 13,261,895 +0.04(+0.74%)
Mar 15, 2012 5.117 5.158 5.076 5.114 20,826,294 +0.02(+0.31%)
Mar 14, 2012 5.348 5.348 5.088 5.098 17,918,528 -0.15(-2.84%)
Mar 13, 2012 5.193 5.278 5.183 5.247 12,028,336 +0.09(+1.84%)
Mar 12, 2012 5.171 5.177 5.133 5.152 6,615,794 -0.03(-0.55%)
Mar 09, 2012 5.133 5.180 5.072 5.180 9,815,852 +0.06(+1.24%)
Mar 08, 2012 5.091 5.129 5.035 5.117 8,875,542 +0.06(+1.19%)
Mar 07, 2012 5.006 5.085 4.965 5.057 12,656,694 +0.10(+2.11%)
Mar 06, 2012 4.987 5.031 4.927 4.952 9,850,898 -0.11(-2.13%)
Mar 05, 2012 5.091 5.098 5.022 5.060 8,047,828 -0.04(-0.81%)
Mar 02, 2012 5.129 5.167 5.085 5.101 9,801,690 -0.04(-0.80%)
Mar 01, 2012 5.016 5.183 5.016 5.142 10,131,720 +0.15(+3.05%)
Feb 29, 2012 5.114 5.139 4.971 4.990 17,443,378 -0.14(-2.66%)
Feb 28, 2012 5.158 5.177 5.110 5.126 8,580,284 -0.01(-0.25%)
Feb 27, 2012 5.095 5.164 5.019 5.139 11,130,779 +0.01(+0.25%)
Feb 24, 2012 5.205 5.205 5.117 5.126 18,158,954 -0.05(-1.04%)
Feb 23, 2012 5.129 5.186 5.107 5.180 8,160,298 +0.05(+0.93%)
Feb 22, 2012 5.145 5.175 5.107 5.133 10,226,327 -0.02(-0.37%)
Feb 21, 2012 5.136 5.205 5.095 5.152 8,385,267 +0.04(+0.81%)
Feb 17, 2012 5.082 5.133 5.053 5.110 8,741,526 +0.05(+0.97%)
Feb 16, 2012 5.050 5.076 5.012 5.061 10,271,136 +0.02(+0.35%)
Feb 15, 2012 5.107 5.133 5.028 5.044 9,236,715 -0.04(-0.87%)
Feb 14, 2012 5.057 5.101 5.041 5.088 9,716,125 +0.02(+0.37%)
Feb 13, 2012 5.060 5.095 5.035 5.069 11,046,698 +0.04(+0.82%)
Feb 10, 2012 4.987 5.053 4.924 5.028 10,286,545 -0.01(-0.19%)
Feb 09, 2012 5.006 5.076 4.976 5.038 20,063,422 +0.05(+0.95%)
Feb 08, 2012 5.016 5.041 4.949 4.990 11,544,091 -0.02(-0.38%)
Feb 07, 2012 5.025 5.072 5.006 5.009 12,326,553 -0.02(-0.35%)
Feb 06, 2012 5.019 5.063 4.962 5.027 7,527,974 -0.04(-0.72%)
Feb 03, 2012 4.974 5.079 4.974 5.063 13,984,737 +0.16(+3.23%)
Feb 02, 2012 4.854 4.933 4.807 4.905 9,889,081 +0.06(+1.18%)
Feb 01, 2012 4.788 4.941 4.743 4.848 17,534,178 +0.11(+2.41%)
Jan 31, 2012 4.750 4.822 4.683 4.734 15,589,847 -0.00(-0.07%)
Jan 30, 2012 4.734 4.797 4.693 4.737 11,757,782 -0.05(-1.12%)
Jan 27, 2012 4.753 4.883 4.731 4.791 15,358,003 +0.04(+0.80%)
Jan 26, 2012 4.651 4.786 4.639 4.753 14,542,341 +0.12(+2.67%)
Jan 25, 2012 4.598 4.680 4.593 4.629 11,192,598 +0.02(+0.34%)
Jan 24, 2012 4.579 4.651 4.537 4.613 8,996,495 +0.00(+0.00%)
Jan 23, 2012 4.620 4.664 4.563 4.613 9,613,350 -0.02(-0.34%)
Jan 20, 2012 4.610 4.674 4.534 4.629 11,006,238 +0.02(+0.48%)
Jan 19, 2012 4.579 4.778 4.575 4.607 19,788,878 +0.08(+1.82%)
Jan 18, 2012 4.319 4.664 4.278 4.525 22,922,514 +0.21(+4.77%)
Jan 17, 2012 4.354 4.430 4.313 4.319 10,807,504 +0.00(+0.00%)
Jan 13, 2012 4.281 4.341 4.246 4.319 11,840,625 -0.02(-0.44%)
Jan 12, 2012 4.379 4.430 4.294 4.338 10,864,949 -0.02(-0.44%)
Jan 11, 2012 4.347 4.398 4.309 4.357 8,001,020 -0.00(-0.07%)
Jan 10, 2012 4.411 4.433 4.305 4.360 23,553,262 -0.01(-0.29%)
Jan 09, 2012 4.376 4.430 4.354 4.373 9,528,322 +0.01(+0.22%)
Jan 06, 2012 4.373 4.458 4.335 4.363 15,860,098 +0.03(+0.66%)
Jan 05, 2012 4.218 4.376 4.164 4.335 13,244,250 +0.08(+1.78%)
Jan 04, 2012 4.341 4.341 4.151 4.259 13,498,799 +0.02(+0.37%)
Dec 30, 2011 4.294 4.316 4.240 4.243 6,614,174 -0.05(-1.18%)
Dec 29, 2011 4.300 4.306 4.200 4.294 10,034,308 +0.03(+0.67%)
Dec 28, 2011 4.303 4.328 4.249 4.265 8,494,267 -0.03(-0.66%)
Dec 27, 2011 4.370 4.385 4.281 4.294 12,391,720 -0.10(-2.24%)
Dec 23, 2011 4.360 4.395 4.306 4.392 5,587,800 +0.11(+2.66%)
Dec 21, 2011 4.313 4.316 4.240 4.278 7,032,779 -0.02(-0.52%)
Dec 20, 2011 4.237 4.319 4.199 4.300 8,511,248 +0.15(+3.66%)
Dec 19, 2011 4.278 4.300 4.123 4.148 14,573,478 -0.10(-2.31%)
Dec 16, 2011 4.249 4.398 4.195 4.246 18,748,114 +0.04(+0.98%)
Dec 15, 2011 4.173 4.256 4.173 4.205 12,660,146 +0.09(+2.31%)
Dec 14, 2011 4.059 4.132 4.024 4.110 17,352,732 +0.01(+0.31%)
Dec 13, 2011 4.085 4.154 4.047 4.097 13,717,110 +0.04(+0.94%)
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.