Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SLM Corp (NQ: SLM )

20.59 -0.18 (-0.84%)
Streaming Delayed Price Updated: 2:20 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 (%)
May 30, 2014 7.724 7.832 7.706 7.769 7,165,747 +0.04(+0.47%)
May 29, 2014 7.832 7.904 7.679 7.733 9,823,489 -0.15(-1.94%)
May 28, 2014 7.958 7.985 7.832 7.886 9,073,990 -0.07(-0.91%)
May 27, 2014 7.976 8.039 7.922 7.958 7,516,842 +0.00(+0.00%)
May 23, 2014 7.994 7.958 7.958 7.958 5,940,535 -0.05(-0.56%)
May 22, 2014 8.030 8.057 7.963 8.003 3,322,578 -0.05(-0.56%)
May 21, 2014 7.922 8.076 7.877 8.048 10,972,450 +0.15(+1.94%)
May 20, 2014 7.949 7.967 7.832 7.895 7,766,590 -0.10(-1.24%)
May 19, 2014 8.021 8.048 7.967 7.994 6,235,553 -0.06(-0.78%)
May 16, 2014 8.030 8.076 7.967 8.057 6,357,649 +0.07(+0.90%)
May 15, 2014 8.039 8.039 7.940 7.985 10,637,920 -0.05(-0.56%)
May 14, 2014 8.157 8.184 8.030 8.030 12,375,375 -0.10(-1.22%)
May 13, 2014 8.148 8.211 8.094 8.130 11,721,774 -0.07(-0.88%)
May 12, 2014 8.012 8.220 7.976 8.202 10,956,930 +0.24(+3.06%)
May 09, 2014 7.913 7.976 7.877 7.958 9,104,021 -0.01(-0.11%)
May 08, 2014 7.913 8.030 7.913 7.967 9,502,261 +0.01(+0.11%)
May 07, 2014 7.877 8.012 7.850 7.958 18,290,738 -0.07(-0.84%)
May 06, 2014 7.850 8.139 7.760 8.026 22,623,492 +0.09(+1.19%)
May 05, 2014 7.994 8.085 7.760 7.931 20,083,694 -0.17(-2.12%)
May 02, 2014 8.085 8.148 8.003 8.103 19,708,012 -0.04(-0.44%)
May 01, 2014 8.527 8.554 8.103 8.139 34,208,684 -0.17(-1.99%)
Apr 30, 2014 8.307 8.365 8.233 8.304 296,117,600 +0.01(+0.10%)
Apr 29, 2014 8.410 8.413 8.249 8.296 17,059,094 -0.04(-0.44%)
Apr 28, 2014 8.313 8.415 8.275 8.333 15,277,746 +0.01(+0.08%)
Apr 25, 2014 8.210 8.339 8.191 8.326 16,202,254 +0.06(+0.70%)
Apr 24, 2014 8.336 8.352 8.194 8.268 12,714,824 -0.05(-0.62%)
Apr 23, 2014 8.310 8.384 8.304 8.320 13,605,059 -0.01(-0.12%)
Apr 22, 2014 8.372 8.391 8.317 8.330 13,216,660 -0.02(-0.19%)
Apr 21, 2014 8.397 8.475 8.301 8.346 19,453,080 -0.02(-0.19%)
Apr 17, 2014 8.001 8.362 8.362 8.362 93,198,408 +0.14(+1.65%)
Apr 16, 2014 8.094 8.243 8.046 8.226 18,153,286 +0.21(+2.61%)
Apr 15, 2014 7.894 8.064 7.875 8.017 15,664,613 -0.02(-0.28%)
Apr 14, 2014 8.101 8.101 7.902 8.039 12,432,600 +0.04(+0.48%)
Apr 11, 2014 7.943 8.081 7.888 8.001 16,300,896 +0.01(+0.16%)
Apr 10, 2014 7.981 8.162 7.981 7.988 16,722,891 +0.00(+0.04%)
Apr 09, 2014 7.904 7.985 7.817 7.985 6,990,702 +0.13(+1.60%)
Apr 08, 2014 7.798 7.910 7.727 7.859 11,097,726 +0.05(+0.62%)
Apr 07, 2014 7.907 8.014 7.756 7.810 13,682,699 -0.10(-1.30%)
Apr 04, 2014 7.962 8.083 7.904 7.914 11,078,627 +0.00(+0.00%)
Apr 03, 2014 7.985 8.026 7.901 7.914 19,914,472 -0.08(-1.01%)
Apr 02, 2014 7.968 8.033 7.894 7.994 20,228,558 +0.05(+0.57%)
Apr 01, 2014 7.901 7.981 7.849 7.949 21,711,126 +0.05(+0.69%)
Mar 31, 2014 7.891 8.010 7.878 7.894 17,959,988 -0.04(-0.49%)
Mar 28, 2014 7.926 8.026 7.881 7.933 7,726,170 +0.00(+0.00%)
Mar 27, 2014 8.030 8.085 7.862 7.933 12,601,445 -0.10(-1.24%)
Mar 26, 2014 8.136 8.155 8.026 8.033 6,817,072 -0.05(-0.64%)
Mar 25, 2014 8.188 8.188 8.072 8.085 8,022,420 -0.05(-0.67%)
Mar 24, 2014 8.304 8.304 8.114 8.139 12,795,595 -0.15(-1.83%)
Mar 21, 2014 8.320 8.355 8.204 8.291 23,655,990 +0.07(+0.86%)
Mar 20, 2014 8.062 8.265 8.026 8.220 14,821,708 +0.14(+1.68%)
Mar 19, 2014 8.065 8.123 8.030 8.085 15,285,319 +0.03(+0.32%)
Mar 18, 2014 8.017 8.088 8.001 8.059 17,833,208 +0.04(+0.44%)
Mar 17, 2014 7.949 8.097 7.933 8.023 13,623,411 +0.14(+1.76%)
Mar 14, 2014 7.949 7.988 7.791 7.885 12,163,217 -0.05(-0.69%)
Mar 13, 2014 8.014 8.062 7.920 7.939 9,537,831 -0.06(-0.81%)
Mar 12, 2014 8.004 8.054 7.965 8.004 6,713,396 -0.04(-0.52%)
Mar 11, 2014 8.046 8.062 7.991 8.046 9,642,139 +0.02(+0.28%)
Mar 10, 2014 8.014 8.049 7.949 8.023 7,421,027 +0.02(+0.24%)
Mar 07, 2014 7.968 8.094 7.872 8.004 12,899,879 +0.06(+0.77%)
Mar 06, 2014 7.865 7.988 7.793 7.943 16,519,699 +0.11(+1.44%)
Mar 05, 2014 7.807 7.891 7.749 7.830 8,333,025 +0.02(+0.25%)
Mar 04, 2014 7.753 7.881 7.743 7.810 10,739,666 +0.12(+1.54%)
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.