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

SLM Corp (NQ: SLM )

20.79 -0.16 (-0.74%)
Streaming Delayed Price Updated: 3:04 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 (%)
Jun 30, 2014 7.550 7.559 7.487 7.496 3,321,998 -0.04(-0.48%)
Jun 27, 2014 7.397 7.559 7.397 7.532 10,502,507 +0.08(+1.09%)
Jun 26, 2014 7.496 7.514 7.415 7.451 3,760,740 -0.05(-0.60%)
Jun 25, 2014 7.505 7.559 7.460 7.496 4,126,928 -0.05(-0.72%)
Jun 24, 2014 7.478 7.586 7.469 7.550 6,873,298 +0.05(+0.60%)
Jun 23, 2014 7.559 7.586 7.478 7.505 4,531,139 -0.05(-0.60%)
Jun 20, 2014 7.577 7.604 7.505 7.550 10,635,094 +0.02(+0.24%)
Jun 19, 2014 7.839 7.843 7.523 7.532 9,401,071 -0.30(-3.80%)
Jun 18, 2014 7.686 7.866 7.640 7.830 6,725,688 +0.15(+2.00%)
Jun 17, 2014 7.622 7.686 7.577 7.677 5,367,489 +0.06(+0.83%)
Jun 16, 2014 7.686 7.713 7.609 7.613 2,582,416 -0.08(-1.06%)
Jun 13, 2014 7.740 7.794 7.631 7.695 2,847,576 -0.05(-0.70%)
Jun 12, 2014 7.866 7.893 7.654 7.749 6,316,388 -0.11(-1.38%)
Jun 11, 2014 8.037 8.037 7.839 7.857 4,288,592 -0.19(-2.35%)
Jun 10, 2014 8.010 8.101 7.956 8.046 3,242,264 +0.00(+0.00%)
Jun 06, 2014 7.947 8.119 7.911 8.046 14,842,539 +0.08(+1.02%)
Jun 05, 2014 8.001 8.046 7.848 7.965 5,917,009 -0.02(-0.23%)
Jun 04, 2014 7.983 8.082 7.920 7.983 8,293,961 -0.05(-0.56%)
Jun 03, 2014 7.839 8.037 7.812 8.028 9,147,848 +0.17(+2.18%)
Jun 02, 2014 7.821 7.911 7.785 7.857 6,629,489 +0.09(+1.16%)
May 30, 2014 7.722 7.830 7.704 7.767 7,167,564 +0.04(+0.47%)
May 29, 2014 7.830 7.902 7.677 7.731 9,825,980 -0.15(-1.95%)
May 28, 2014 7.956 7.983 7.830 7.884 9,076,291 -0.07(-0.91%)
May 27, 2014 7.974 8.037 7.920 7.956 7,518,748 +0.00(+0.00%)
May 23, 2014 7.992 7.956 7.956 7.956 5,942,042 -0.05(-0.56%)
May 22, 2014 8.028 8.055 7.961 8.001 3,323,420 -0.05(-0.56%)
May 21, 2014 7.920 8.073 7.875 8.046 10,975,233 +0.15(+1.94%)
May 20, 2014 7.947 7.965 7.830 7.893 7,768,559 -0.10(-1.24%)
May 19, 2014 8.019 8.046 7.965 7.992 6,237,134 -0.06(-0.78%)
May 16, 2014 8.028 8.073 7.965 8.055 6,359,261 +0.07(+0.90%)
May 15, 2014 8.037 8.037 7.938 7.983 10,640,618 -0.05(-0.56%)
May 14, 2014 8.155 8.182 8.028 8.028 12,378,513 -0.10(-1.22%)
May 13, 2014 8.146 8.209 8.092 8.128 11,724,746 -0.07(-0.88%)
May 12, 2014 8.010 8.218 7.974 8.200 10,959,708 +0.24(+3.06%)
May 09, 2014 7.911 7.974 7.875 7.956 9,106,330 -0.01(-0.11%)
May 08, 2014 7.911 8.028 7.911 7.965 9,504,671 +0.01(+0.11%)
May 07, 2014 7.875 8.010 7.848 7.956 18,295,376 -0.07(-0.84%)
May 06, 2014 7.848 8.137 7.758 8.024 22,629,230 +0.09(+1.19%)
May 05, 2014 7.992 8.082 7.758 7.929 20,088,788 -0.17(-2.12%)
May 02, 2014 8.082 8.146 8.001 8.101 19,713,008 -0.04(-0.44%)
May 01, 2014 8.524 8.552 8.101 8.137 34,217,360 -0.17(-1.99%)
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%)
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.