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 (%)
Jan 31, 2014 7.325 7.394 7.254 7.293 14,567,578 -0.11(-1.47%)
Jan 30, 2014 7.469 7.498 7.379 7.402 13,215,491 -0.01(-0.13%)
Jan 29, 2014 7.357 7.501 7.347 7.411 27,780,640 +0.08(+1.09%)
Jan 28, 2014 7.398 7.459 7.318 7.331 18,503,688 -0.03(-0.44%)
Jan 27, 2014 7.405 7.491 7.353 7.363 17,925,388 -0.01(-0.13%)
Jan 24, 2014 7.418 7.485 7.363 7.373 25,266,670 -0.10(-1.37%)
Jan 23, 2014 7.699 7.799 7.296 7.475 62,387,740 -0.35(-4.46%)
Jan 22, 2014 7.879 7.908 7.746 7.824 14,008,877 +0.06(+0.74%)
Jan 21, 2014 7.860 7.860 7.696 7.767 23,706,342 -0.07(-0.94%)
Jan 17, 2014 8.251 7.840 7.840 7.840 161,235,488 -0.86(-9.84%)
Jan 16, 2014 8.725 8.760 8.648 8.696 11,367,464 -0.03(-0.37%)
Jan 15, 2014 8.670 8.728 8.670 8.728 12,448,964 +0.06(+0.67%)
Jan 14, 2014 8.648 8.702 8.635 8.670 13,642,963 +0.04(+0.41%)
Jan 13, 2014 8.571 8.645 8.539 8.635 10,428,047 +0.04(+0.50%)
Jan 10, 2014 8.555 8.606 8.533 8.592 9,264,125 +0.06(+0.69%)
Jan 09, 2014 8.491 8.545 8.444 8.533 8,390,087 +0.05(+0.64%)
Jan 08, 2014 8.321 8.481 8.315 8.478 12,422,551 +0.19(+2.32%)
Jan 07, 2014 8.344 8.398 8.279 8.286 7,714,764 -0.09(-1.07%)
Jan 06, 2014 8.430 8.469 8.369 8.376 7,003,660 -0.04(-0.46%)
Jan 03, 2014 8.369 8.459 8.337 8.414 5,838,570 +0.08(+0.92%)
Jan 02, 2014 8.408 8.424 8.302 8.337 7,501,966 -0.08(-0.99%)
Dec 31, 2013 8.385 8.420 8.420 8.420 19,198,438 +0.07(+0.81%)
Dec 30, 2013 8.331 8.363 8.292 8.353 4,587,841 +0.02(+0.23%)
Dec 27, 2013 8.350 8.350 8.318 8.334 3,100,909 -0.01(-0.15%)
Dec 26, 2013 8.395 8.401 8.247 8.347 5,302,341 +0.00(+0.00%)
Dec 24, 2013 8.305 8.372 8.305 8.347 2,549,153 +0.03(+0.39%)
Dec 23, 2013 8.401 8.401 8.299 8.315 7,954,446 +0.00(+0.00%)
Dec 20, 2013 8.331 8.357 8.254 8.315 10,875,553 +0.00(+0.04%)
Dec 19, 2013 8.324 8.340 8.283 8.311 10,098,892 -0.02(-0.23%)
Dec 18, 2013 8.196 8.344 8.131 8.331 10,833,292 +0.13(+1.64%)
Dec 17, 2013 8.260 8.263 8.142 8.196 10,431,293 -0.06(-0.70%)
Dec 16, 2013 8.206 8.319 8.203 8.254 7,758,255 +0.00(+0.00%)
Dec 13, 2013 8.235 8.292 8.199 8.254 8,143,260 +0.06(+0.72%)
Dec 12, 2013 8.244 8.267 8.068 8.195 18,393,340 -0.07(-0.83%)
Dec 11, 2013 8.382 8.481 8.263 8.263 17,480,726 -0.18(-2.13%)
Dec 10, 2013 8.478 8.587 8.436 8.443 9,327,456 -0.10(-1.16%)
Dec 09, 2013 8.507 8.577 8.491 8.542 10,343,827 +0.07(+0.83%)
Dec 06, 2013 8.481 8.497 8.382 8.472 0 +0.09(+1.11%)
Dec 05, 2013 8.497 8.526 8.372 8.379 7,484,735 -0.13(-1.51%)
Dec 04, 2013 8.420 8.517 8.385 8.507 0 +0.06(+0.68%)
Dec 03, 2013 8.421 8.459 8.408 8.449 7,172,031 +0.02(+0.23%)
Dec 02, 2013 8.456 8.523 8.422 8.430 6,030,650 -0.06(-0.71%)
Nov 29, 2013 8.484 8.540 8.437 8.491 0 +0.02(+0.19%)
Nov 27, 2013 8.440 8.475 8.424 8.475 0 +0.05(+0.57%)
Nov 26, 2013 8.389 8.475 8.098 8.427 0 +0.03(+0.34%)
Nov 25, 2013 8.370 8.401 8.349 8.398 5,977,292 +0.04(+0.44%)
Nov 22, 2013 8.363 8.363 8.312 8.362 0 +0.04(+0.48%)
Nov 21, 2013 8.306 8.341 8.172 8.322 8,428,293 +0.07(+0.85%)
Nov 20, 2013 8.331 8.335 8.237 8.252 8,376,717 -0.03(-0.31%)
Nov 19, 2013 8.296 8.319 8.258 8.277 10,101,854 -0.04(-0.42%)
Nov 18, 2013 8.370 8.411 8.306 8.312 11,849,932 -0.06(-0.69%)
Nov 15, 2013 8.344 8.408 8.328 8.370 0 -0.00(-0.04%)
Nov 14, 2013 8.223 8.373 8.213 8.373 15,190,343 +0.19(+2.34%)
Nov 12, 2013 8.076 8.236 8.032 8.182 9,568,384 +0.09(+1.14%)
Nov 11, 2013 7.978 8.121 7.965 8.089 0 +0.09(+1.16%)
Nov 08, 2013 7.930 8.022 7.841 7.997 0 +0.05(+0.68%)
Nov 07, 2013 8.064 8.140 7.943 7.943 8,705,852 -0.14(-1.69%)
Nov 06, 2013 8.108 8.108 8.016 8.080 5,559,387 +0.04(+0.48%)
Nov 05, 2013 8.000 8.067 7.978 8.041 7,332,785 +0.02(+0.20%)
Nov 04, 2013 8.067 8.071 7.987 8.026 4,957,245 -0.02(-0.24%)
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.