SLM Corp (NQ: SLM )

18.87 USD -0.30 (-1.56%)
Official Closing Price Updated: 7:51 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 19.15 19.21 18.74 18.87 4,254,490 -0.30(-1.56%)
Apr 12, 2021 19.19 19.41 19.06 19.17 4,691,055 +0.08(+0.42%)
Apr 09, 2021 19.14 19.30 18.92 19.09 4,674,000 +0.05(+0.26%)
Apr 08, 2021 18.90 19.15 18.58 19.04 4,761,321 +0.23(+1.22%)
Apr 07, 2021 18.73 18.91 18.69 18.81 4,327,782 +0.19(+1.02%)
Apr 06, 2021 18.81 18.97 18.59 18.62 4,665,481 -0.12(-0.64%)
Apr 05, 2021 18.48 18.83 18.46 18.74 4,798,702 +0.47(+2.57%)
Apr 01, 2021 18.02 18.41 18.00 18.27 5,087,700 +0.30(+1.67%)
Mar 31, 2021 18.06 18.28 17.95 17.97 5,970,633 -0.14(-0.77%)
Mar 30, 2021 17.64 18.27 17.64 18.11 4,865,223 +0.58(+3.31%)
Mar 29, 2021 17.83 18.21 17.52 17.53 8,210,837 -0.36(-2.01%)
Mar 26, 2021 17.16 18.02 17.02 17.89 11,525,501 +0.88(+5.17%)
Mar 25, 2021 16.33 17.10 16.26 17.01 7,585,172 +0.61(+3.72%)
Mar 24, 2021 16.56 16.79 16.26 16.40 5,343,918 -0.03(-0.18%)
Mar 23, 2021 17.02 17.11 16.27 16.43 4,179,285 -0.72(-4.20%)
Mar 22, 2021 17.04 17.21 16.74 17.15 7,832,221 -0.01(-0.06%)
Mar 19, 2021 16.90 17.28 16.70 17.16 12,090,000 +0.16(+0.94%)
Mar 18, 2021 17.22 17.57 16.83 17.00 6,088,578 -0.32(-1.85%)
Mar 17, 2021 17.22 17.32 16.81 17.32 9,111,009 +0.11(+0.64%)
Mar 16, 2021 16.91 17.32 16.78 17.21 7,264,384 +0.38(+2.26%)
Mar 15, 2021 17.13 17.19 16.53 16.83 4,214,506 -0.24(-1.41%)
Mar 12, 2021 17.49 17.54 17.01 17.07 2,512,400 -0.22(-1.27%)
Mar 11, 2021 16.71 17.38 16.43 17.29 7,368,956 +0.85(+5.17%)
Mar 10, 2021 16.34 16.47 16.32 16.44 9,952,388 +0.10(+0.61%)
Mar 09, 2021 16.30 16.36 16.10 16.34 8,289,037 +0.15(+0.93%)
Mar 08, 2021 16.17 16.34 16.06 16.19 7,545,549 +0.07(+0.43%)
Mar 05, 2021 16.00 16.17 15.87 16.12 7,481,600 +0.13(+0.81%)
Mar 04, 2021 15.77 16.03 15.70 15.99 8,474,494 +0.22(+1.40%)
Mar 03, 2021 15.98 16.06 15.77 15.77 5,314,719 -0.13(-0.82%)
Mar 02, 2021 15.86 16.06 15.75 15.90 11,779,397 -0.03(-0.19%)
Mar 01, 2021 15.87 16.17 15.81 15.93 8,335,820 +0.14(+0.89%)
Feb 26, 2021 15.72 16.14 15.55 15.79 9,221,200 +0.79(+5.27%)
Feb 25, 2021 15.24 15.28 14.92 15.00 6,081,448 -0.21(-1.38%)
Feb 24, 2021 15.29 15.44 15.17 15.21 4,135,428 -0.12(-0.78%)
Feb 23, 2021 15.10 15.34 14.86 15.33 5,217,164 +0.23(+1.52%)
Feb 22, 2021 15.48 15.55 15.03 15.10 6,491,412 +0.04(+0.30%)
Feb 19, 2021 15.03 15.16 14.99 15.05 7,383,000 +0.06(+0.43%)
Feb 18, 2021 14.99 15.05 14.86 14.99 3,813,048 -0.04(-0.27%)
Feb 17, 2021 15.01 15.26 14.99 15.03 4,382,620 -0.10(-0.66%)
Feb 16, 2021 14.91 15.17 14.81 15.13 6,111,504 +0.30(+2.02%)
Feb 12, 2021 14.90 15.10 14.79 14.83 5,297,500 -0.16(-1.07%)
Feb 11, 2021 15.11 15.11 14.80 14.99 5,963,248 -0.10(-0.66%)
Feb 10, 2021 15.13 15.24 14.85 15.09 8,870,373 +0.11(+0.73%)
Feb 09, 2021 15.07 15.18 14.88 14.98 6,489,184 -0.07(-0.47%)
Feb 08, 2021 15.46 15.54 15.04 15.05 12,224,009 -0.29(-1.89%)
Feb 05, 2021 15.39 15.48 15.07 15.34 3,459,200 +0.10(+0.66%)
Feb 04, 2021 15.12 15.45 15.06 15.24 4,234,626 +0.16(+1.06%)
Feb 03, 2021 14.87 15.32 14.77 15.08 8,193,859 +0.15(+1.00%)
Feb 02, 2021 14.30 14.97 14.26 14.93 10,006,023 +1.15(+8.35%)
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.