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

SLM Corp (NQ: SLM )

20.23 -0.56 (-2.72%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 11, 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 (%)
Jul 31, 2012 5.060 5.101 4.962 5.063 20,090,938 -0.02(-0.31%)
Jul 30, 2012 5.082 5.136 5.063 5.079 11,901,142 -0.02(-0.43%)
Jul 27, 2012 5.069 5.145 4.981 5.101 17,260,898 +0.05(+0.91%)
Jul 26, 2012 5.041 5.063 4.968 5.055 20,131,606 +0.11(+2.14%)
Jul 25, 2012 4.851 4.993 4.810 4.949 16,088,424 +0.11(+2.19%)
Jul 24, 2012 4.892 4.927 4.799 4.843 16,844,118 -0.05(-1.00%)
Jul 23, 2012 4.943 4.943 4.791 4.892 20,319,624 -0.08(-1.53%)
Jul 20, 2012 4.841 5.148 4.772 4.968 41,322,100 +0.16(+3.26%)
Jul 19, 2012 5.050 5.050 4.794 4.811 65,907,360 -0.27(-5.27%)
Jul 18, 2012 5.095 5.145 5.060 5.079 13,794,992 -0.04(-0.80%)
Jul 17, 2012 5.199 5.205 5.053 5.120 15,217,001 -0.07(-1.28%)
Jul 16, 2012 5.145 5.190 5.126 5.186 8,097,662 +0.02(+0.37%)
Jul 13, 2012 5.079 5.180 5.079 5.167 9,626,921 +0.10(+1.94%)
Jul 12, 2012 5.095 5.098 5.035 5.069 10,420,399 -0.06(-1.17%)
Jul 11, 2012 5.072 5.155 5.063 5.129 18,007,394 +0.05(+1.00%)
Jul 10, 2012 5.190 5.202 5.050 5.079 16,593,217 -0.07(-1.29%)
Jul 09, 2012 5.148 5.167 5.076 5.145 9,619,853 -0.01(-0.18%)
Jul 06, 2012 5.012 5.161 5.012 5.155 13,526,408 +0.08(+1.62%)
Jul 05, 2012 5.063 5.110 5.028 5.072 8,883,134 +0.00(+0.00%)
Jul 03, 2012 5.072 5.091 5.057 5.072 5,812,352 +0.01(+0.22%)
Jul 02, 2012 5.000 5.079 4.987 5.061 13,795,636 +0.09(+1.75%)
Jun 29, 2012 4.936 5.003 4.905 4.974 13,823,220 +0.13(+2.75%)
Jun 28, 2012 4.759 4.851 4.753 4.841 10,363,031 +0.03(+0.59%)
Jun 27, 2012 4.677 4.845 4.667 4.813 15,485,895 +0.16(+3.37%)
Jun 26, 2012 4.737 4.759 4.613 4.656 21,756,608 -0.08(-1.77%)
Jun 25, 2012 4.727 4.784 4.699 4.740 11,215,463 -0.06(-1.19%)
Jun 22, 2012 4.740 4.832 4.712 4.797 11,430,837 +0.11(+2.30%)
Jun 21, 2012 4.788 4.807 4.685 4.689 10,424,110 -0.08(-1.59%)
Jun 20, 2012 4.826 4.826 4.724 4.765 14,776,838 -0.08(-1.63%)
Jun 19, 2012 4.803 4.876 4.778 4.845 11,507,538 +0.09(+1.80%)
Jun 18, 2012 4.724 4.807 4.718 4.759 11,201,911 +0.01(+0.13%)
Jun 15, 2012 4.623 4.772 4.550 4.753 28,040,342 +0.15(+3.30%)
Jun 14, 2012 4.525 4.632 4.525 4.601 12,594,809 +0.08(+1.79%)
Jun 13, 2012 4.560 4.639 4.509 4.520 9,990,535 -0.07(-1.62%)
Jun 12, 2012 4.515 4.594 4.490 4.594 10,766,637 +0.10(+2.26%)
Jun 11, 2012 4.645 4.702 4.484 4.493 12,220,425 -0.11(-2.34%)
Jun 08, 2012 4.528 4.607 4.499 4.601 10,580,758 +0.08(+1.68%)
Jun 07, 2012 4.686 4.727 4.512 4.525 14,535,463 -0.09(-1.85%)
Jun 06, 2012 4.490 4.610 4.484 4.610 11,384,560 +0.15(+3.30%)
Jun 05, 2012 4.338 4.477 4.338 4.463 10,472,276 +0.10(+2.21%)
Jun 04, 2012 4.341 4.385 4.325 4.366 12,397,979 +0.03(+0.77%)
Jun 01, 2012 4.325 4.385 4.325 4.333 13,743,750 -0.09(-2.04%)
May 31, 2012 4.471 4.480 4.376 4.423 15,108,915 -0.02(-0.50%)
May 30, 2012 4.398 4.474 4.366 4.446 20,462,976 +0.08(+1.74%)
May 29, 2012 4.322 4.379 4.322 4.370 10,736,419 +0.07(+1.69%)
May 25, 2012 4.284 4.332 4.275 4.297 9,332,895 +0.00(+0.07%)
May 24, 2012 4.237 4.295 4.214 4.294 14,921,822 +0.08(+1.88%)
May 23, 2012 4.189 4.252 4.140 4.214 16,258,343 -0.02(-0.45%)
May 22, 2012 4.230 4.332 4.195 4.233 12,586,095 +0.03(+0.75%)
May 21, 2012 4.094 4.214 4.088 4.202 9,174,299 +0.12(+2.95%)
May 18, 2012 4.129 4.157 4.067 4.081 10,866,231 -0.02(-0.54%)
May 17, 2012 4.192 4.211 4.104 4.104 12,028,816 -0.08(-1.82%)
May 16, 2012 4.306 4.351 4.180 4.180 12,229,410 -0.11(-2.58%)
May 15, 2012 4.322 4.370 4.284 4.290 12,748,190 -0.02(-0.51%)
May 14, 2012 4.278 4.352 4.275 4.313 12,944,644 -0.03(-0.58%)
May 11, 2012 4.344 4.408 4.306 4.338 7,994,786 -0.06(-1.30%)
May 10, 2012 4.439 4.439 4.370 4.395 8,745,243 +0.01(+0.14%)
May 09, 2012 4.294 4.414 4.275 4.389 12,163,236 +0.04(+0.95%)
May 08, 2012 4.366 4.403 4.275 4.347 18,009,702 -0.06(-1.36%)
May 07, 2012 4.379 4.442 4.366 4.408 7,672,007 +0.01(+0.29%)
May 04, 2012 4.480 4.493 4.392 4.395 10,428,712 -0.10(-2.25%)
May 03, 2012 4.575 4.594 4.474 4.496 12,001,059 -0.08(-1.73%)
May 02, 2012 4.651 4.670 4.569 4.575 7,606,724 -0.09(-2.03%)
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.