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 (%)
Nov 30, 2012 5.332 5.364 5.221 5.240 23,267,992 -0.08(-1.43%)
Nov 29, 2012 5.433 5.446 5.285 5.316 10,179,662 -0.08(-1.53%)
Nov 28, 2012 5.272 5.411 5.262 5.399 13,348,718 +0.10(+1.85%)
Nov 27, 2012 5.285 5.345 5.266 5.301 9,134,787 +0.00(+0.03%)
Nov 26, 2012 5.364 5.383 5.278 5.299 7,867,911 -0.10(-1.85%)
Nov 23, 2012 5.367 5.405 5.316 5.399 2,262,990 +0.05(+0.95%)
Nov 21, 2012 5.357 5.357 5.300 5.348 6,107,515 +0.01(+0.24%)
Nov 20, 2012 5.351 5.373 5.281 5.335 8,314,845 -0.03(-0.65%)
Nov 19, 2012 5.364 5.376 5.307 5.370 7,956,932 +0.07(+1.31%)
Nov 16, 2012 5.247 5.316 5.212 5.300 7,745,047 +0.07(+1.27%)
Nov 15, 2012 5.256 5.275 5.177 5.234 11,358,467 -0.01(-0.15%)
Nov 14, 2012 5.348 5.383 5.218 5.242 8,225,629 -0.07(-1.40%)
Nov 13, 2012 5.313 5.373 5.281 5.316 10,471,983 -0.00(-0.06%)
Nov 12, 2012 5.364 5.443 5.285 5.319 7,611,158 -0.02(-0.30%)
Nov 09, 2012 5.348 5.430 5.327 5.335 9,453,712 +0.00(+0.06%)
Nov 08, 2012 5.430 5.487 5.329 5.332 11,556,430 -0.09(-1.58%)
Nov 07, 2012 5.421 5.487 5.291 5.418 21,704,188 -0.20(-3.61%)
Nov 06, 2012 5.611 5.642 5.601 5.620 12,268,085 +0.02(+0.40%)
Nov 05, 2012 5.566 5.696 5.538 5.598 11,730,368 +0.00(+0.00%)
Nov 02, 2012 5.623 5.680 5.576 5.598 14,255,064 -0.01(-0.11%)
Nov 01, 2012 5.595 5.636 5.519 5.604 18,261,308 +0.04(+0.68%)
Oct 31, 2012 5.579 5.589 5.471 5.566 11,146,501 +0.03(+0.51%)
Oct 26, 2012 5.525 5.538 5.538 5.538 32,132,900 -0.02(-0.29%)
Oct 25, 2012 5.471 5.566 5.462 5.554 12,168,422 +0.13(+2.33%)
Oct 24, 2012 5.373 5.478 5.357 5.427 13,468,714 +0.11(+2.08%)
Oct 23, 2012 5.218 5.335 5.199 5.316 13,549,927 +0.06(+1.11%)
Oct 19, 2012 5.316 5.383 5.215 5.258 9,925,915 -0.11(-2.06%)
Oct 18, 2012 5.380 5.383 5.320 5.369 17,721,318 -0.06(-1.19%)
Oct 17, 2012 5.446 5.462 5.373 5.433 15,820,542 +0.01(+0.18%)
Oct 16, 2012 5.452 5.497 5.411 5.424 13,858,093 +0.01(+0.18%)
Oct 15, 2012 5.424 5.430 5.376 5.414 7,722,539 +0.03(+0.59%)
Oct 12, 2012 5.452 5.481 5.307 5.383 11,043,824 -0.10(-1.79%)
Oct 11, 2012 5.342 5.511 5.313 5.481 13,520,935 +0.21(+3.90%)
Oct 10, 2012 5.266 5.291 5.204 5.275 6,089,349 +0.01(+0.12%)
Oct 09, 2012 5.323 5.354 5.256 5.269 6,846,603 -0.04(-0.78%)
Oct 08, 2012 5.224 5.316 5.215 5.310 4,203,976 +0.03(+0.60%)
Oct 05, 2012 5.319 5.342 5.224 5.278 11,152,760 -0.00(-0.06%)
Oct 04, 2012 5.183 5.348 5.183 5.281 10,909,935 +0.12(+2.39%)
Oct 03, 2012 5.142 5.167 5.088 5.158 7,995,351 +0.03(+0.62%)
Oct 02, 2012 5.107 5.158 5.076 5.126 8,744,429 +0.07(+1.31%)
Oct 01, 2012 5.009 5.085 4.987 5.060 10,360,346 +0.08(+1.65%)
Sep 28, 2012 4.981 5.022 4.949 4.978 10,186,913 -0.03(-0.69%)
Sep 27, 2012 4.993 5.041 4.927 5.012 10,726,863 +0.03(+0.57%)
Sep 26, 2012 5.095 5.101 4.981 4.984 7,828,588 -0.10(-1.90%)
Sep 25, 2012 5.237 5.237 5.076 5.080 8,278,191 -0.13(-2.40%)
Sep 24, 2012 5.142 5.259 5.118 5.205 12,093,439 +0.05(+0.92%)
Sep 21, 2012 5.237 5.247 5.145 5.158 16,153,863 -0.05(-1.03%)
Sep 20, 2012 5.253 5.253 5.161 5.212 10,754,071 -0.06(-1.08%)
Sep 19, 2012 5.243 5.297 5.218 5.269 10,291,800 +0.02(+0.42%)
Sep 18, 2012 5.256 5.266 5.174 5.247 6,607,046 -0.01(-0.12%)
Sep 17, 2012 5.294 5.332 5.224 5.253 6,396,011 -0.06(-1.13%)
Sep 14, 2012 5.250 5.364 5.199 5.313 8,313,554 +0.06(+1.14%)
Sep 13, 2012 5.152 5.291 5.123 5.253 10,829,195 +0.10(+1.91%)
Sep 12, 2012 5.129 5.183 5.120 5.155 5,507,559 +0.04(+0.74%)
Sep 11, 2012 5.069 5.131 5.022 5.117 6,352,611 +0.07(+1.32%)
Sep 10, 2012 5.053 5.101 5.028 5.050 5,112,499 +0.00(+0.06%)
Sep 07, 2012 5.019 5.101 4.993 5.047 5,943,076 +0.05(+1.01%)
Sep 06, 2012 4.924 5.022 4.878 4.997 9,003,108 +0.09(+1.94%)
Sep 05, 2012 4.962 4.962 4.854 4.902 10,312,556 -0.11(-2.12%)
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.