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

SLM Corp (NQ: SLM )

20.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 2014 8.305 8.363 8.231 8.302 296,192,672 +0.01(+0.10%)
Apr 29, 2014 8.408 8.411 8.247 8.294 17,063,420 -0.04(-0.45%)
Apr 28, 2014 8.311 8.413 8.273 8.331 15,281,620 +0.01(+0.08%)
Apr 25, 2014 8.208 8.337 8.189 8.324 16,206,362 +0.06(+0.70%)
Apr 24, 2014 8.334 8.350 8.192 8.266 12,718,048 -0.05(-0.62%)
Apr 23, 2014 8.308 8.382 8.302 8.318 13,608,509 -0.01(-0.12%)
Apr 22, 2014 8.369 8.389 8.315 8.327 13,220,012 -0.02(-0.19%)
Apr 21, 2014 8.395 8.473 8.298 8.344 19,458,014 -0.02(-0.19%)
Apr 17, 2014 7.999 8.360 8.360 8.360 93,222,040 +0.14(+1.65%)
Apr 16, 2014 8.092 8.240 8.044 8.224 18,157,888 +0.21(+2.61%)
Apr 15, 2014 7.892 8.062 7.873 8.015 15,668,585 -0.02(-0.28%)
Apr 14, 2014 8.099 8.099 7.900 8.037 12,435,752 +0.04(+0.48%)
Apr 11, 2014 7.941 8.079 7.886 7.999 16,305,029 +0.01(+0.16%)
Apr 10, 2014 7.979 8.160 7.979 7.986 16,727,132 +0.00(+0.04%)
Apr 09, 2014 7.902 7.983 7.815 7.983 6,992,475 +0.13(+1.60%)
Apr 08, 2014 7.796 7.908 7.725 7.857 11,100,540 +0.05(+0.62%)
Apr 07, 2014 7.905 8.012 7.754 7.808 13,686,168 -0.10(-1.30%)
Apr 04, 2014 7.960 8.081 7.902 7.912 11,081,436 +0.00(+0.00%)
Apr 03, 2014 7.983 8.024 7.899 7.912 19,919,520 -0.08(-1.01%)
Apr 02, 2014 7.966 8.031 7.892 7.992 20,233,688 +0.05(+0.57%)
Apr 01, 2014 7.899 7.979 7.847 7.947 21,716,632 +0.05(+0.69%)
Mar 31, 2014 7.889 8.008 7.876 7.892 17,964,542 -0.04(-0.49%)
Mar 28, 2014 7.924 8.024 7.879 7.931 7,728,129 +0.00(+0.00%)
Mar 27, 2014 8.028 8.082 7.860 7.931 12,604,641 -0.10(-1.24%)
Mar 26, 2014 8.134 8.153 8.024 8.031 6,818,800 -0.05(-0.64%)
Mar 25, 2014 8.186 8.186 8.070 8.082 8,024,455 -0.05(-0.67%)
Mar 24, 2014 8.302 8.302 8.111 8.137 12,798,840 -0.15(-1.83%)
Mar 21, 2014 8.318 8.353 8.202 8.289 23,661,988 +0.07(+0.86%)
Mar 20, 2014 8.060 8.263 8.024 8.218 14,825,466 +0.14(+1.68%)
Mar 19, 2014 8.063 8.121 8.028 8.082 15,289,194 +0.03(+0.32%)
Mar 18, 2014 8.015 8.086 7.999 8.057 17,837,728 +0.04(+0.44%)
Mar 17, 2014 7.947 8.095 7.931 8.021 13,626,865 +0.14(+1.76%)
Mar 14, 2014 7.947 7.986 7.789 7.883 12,166,301 -0.05(-0.69%)
Mar 13, 2014 8.012 8.060 7.918 7.937 9,540,250 -0.06(-0.81%)
Mar 12, 2014 8.002 8.052 7.963 8.002 6,715,098 -0.04(-0.52%)
Mar 11, 2014 8.044 8.060 7.989 8.044 9,644,584 +0.02(+0.28%)
Mar 10, 2014 8.012 8.047 7.947 8.021 7,422,908 +0.02(+0.24%)
Mar 07, 2014 7.966 8.092 7.870 8.002 12,903,150 +0.06(+0.77%)
Mar 06, 2014 7.863 7.986 7.791 7.941 16,523,888 +0.11(+1.44%)
Mar 05, 2014 7.805 7.889 7.747 7.828 8,335,138 +0.02(+0.25%)
Mar 04, 2014 7.751 7.879 7.741 7.808 10,742,390 +0.12(+1.54%)
Mar 03, 2014 7.616 7.728 7.555 7.690 7,868,410 +0.02(+0.25%)
Feb 28, 2014 7.613 7.776 7.510 7.671 9,441,032 +0.05(+0.67%)
Feb 27, 2014 7.517 7.629 7.398 7.619 8,534,148 +0.07(+0.98%)
Feb 26, 2014 7.594 7.658 7.523 7.546 9,708,073 -0.02(-0.25%)
Feb 25, 2014 7.683 7.683 7.523 7.565 17,053,534 -0.11(-1.46%)
Feb 24, 2014 7.618 7.748 7.618 7.677 11,384,739 +0.04(+0.50%)
Feb 21, 2014 7.494 7.661 7.458 7.639 14,903,187 +0.14(+1.84%)
Feb 20, 2014 7.578 7.632 7.472 7.501 15,654,115 -0.10(-1.27%)
Feb 19, 2014 7.690 7.759 7.546 7.597 17,932,500 -0.07(-0.88%)
Feb 18, 2014 7.571 7.696 7.491 7.664 13,666,330 +0.10(+1.36%)
Feb 14, 2014 7.555 7.562 7.562 7.562 22,927,082 -0.00(-0.04%)
Feb 13, 2014 7.523 7.643 7.469 7.565 11,538,245 +0.01(+0.17%)
Feb 12, 2014 7.514 7.677 7.501 7.552 12,248,107 +0.06(+0.77%)
Feb 11, 2014 7.107 7.549 6.754 7.494 18,517,838 +0.18(+2.41%)
Feb 10, 2014 7.299 7.334 7.232 7.318 8,643,155 +0.03(+0.40%)
Feb 07, 2014 7.235 7.344 7.228 7.289 11,509,107 +0.07(+0.93%)
Feb 06, 2014 7.033 7.228 7.001 7.222 13,128,959 +0.17(+2.45%)
Feb 05, 2014 7.011 7.097 6.959 7.049 15,585,843 +0.03(+0.41%)
Feb 04, 2014 7.107 7.200 6.985 7.020 17,149,530 -0.10(-1.35%)
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.