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 (%)
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%)
Sep 04, 2012 4.987 5.028 4.927 5.008 9,033,705 +0.02(+0.41%)
Aug 31, 2012 4.962 5.022 4.949 4.987 8,969,571 +0.07(+1.42%)
Aug 30, 2012 4.940 4.946 4.889 4.917 4,588,687 -0.05(-1.08%)
Aug 29, 2012 4.987 5.003 4.933 4.971 3,644,335 -0.01(-0.13%)
Aug 27, 2012 5.025 5.041 4.968 4.978 6,920,581 -0.03(-0.63%)
Aug 24, 2012 4.955 5.022 4.936 5.009 5,651,492 +0.03(+0.70%)
Aug 23, 2012 5.003 5.009 4.944 4.974 4,649,341 -0.03(-0.63%)
Aug 22, 2012 4.981 5.025 4.924 5.006 12,125,950 +0.03(+0.70%)
Aug 21, 2012 5.041 5.058 4.958 4.971 15,374,947 -0.09(-1.69%)
Aug 20, 2012 5.069 5.076 5.022 5.057 10,683,854 -0.02(-0.37%)
Aug 17, 2012 5.101 5.110 5.050 5.076 9,200,244 -0.02(-0.31%)
Aug 16, 2012 5.155 5.177 5.085 5.091 9,331,243 -0.05(-1.05%)
Aug 15, 2012 5.101 5.196 5.077 5.145 8,958,628 +0.06(+1.18%)
Aug 14, 2012 5.120 5.142 5.066 5.085 4,389,224 -0.02(-0.37%)
Aug 13, 2012 5.088 5.107 5.047 5.104 5,126,032 +0.00(+0.00%)
Aug 10, 2012 5.047 5.123 5.012 5.104 4,727,743 +0.04(+0.81%)
Aug 09, 2012 5.072 5.091 5.044 5.063 7,424,931 -0.02(-0.37%)
Aug 08, 2012 5.047 5.098 5.035 5.082 7,563,289 +0.01(+0.19%)
Aug 07, 2012 4.987 5.114 4.987 5.072 6,286,131 +0.06(+1.20%)
Aug 06, 2012 5.110 5.125 5.012 5.012 9,641,976 -0.06(-1.19%)
Aug 03, 2012 5.019 5.136 4.997 5.072 9,844,667 +0.15(+3.09%)
Aug 02, 2012 4.946 5.016 4.876 4.921 12,073,562 -0.06(-1.21%)
Aug 01, 2012 5.104 5.104 4.965 4.981 12,785,454 -0.08(-1.63%)
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%)
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.