Canada markets closed

Navient Corporation SR NT 6% 121543 (JSM)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
18.90-0.17 (-0.87%)
At close: 04:00PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202419.0419.0518.8618.9018.9014,400
Jun 27, 202418.9719.0918.9219.0619.0615,400
Jun 26, 202418.9819.1018.9018.9718.978,100
Jun 25, 202419.0519.1018.9019.0319.0327,100
Jun 24, 202419.0619.1018.8919.0019.0016,600
Jun 21, 202419.0819.1018.9819.0119.0113,800
Jun 20, 202419.1819.1819.0119.0919.097,700
Jun 18, 202419.0919.2419.0519.1919.199,900
Jun 17, 202418.8519.1318.8519.0519.0516,800
Jun 14, 202419.2319.2318.8519.0719.0713,700
Jun 14, 20240.375 Dividend
Jun 13, 202419.2019.5819.2019.5319.166,800
Jun 12, 202419.4019.8019.3619.4619.0913,200
Jun 11, 202419.4519.4519.2319.2618.896,900
Jun 10, 202419.2519.4719.2119.4519.0810,400
Jun 07, 202419.4619.4719.3619.4319.068,300
Jun 06, 202419.6719.6719.3019.5119.1411,700
Jun 05, 202419.5119.8019.5019.6419.2613,400
Jun 04, 202419.4019.5419.4019.5219.1527,000
Jun 03, 202419.2319.4919.0119.3218.9510,300
May 31, 202418.8019.2918.7319.2718.9026,000
May 30, 202418.7819.1318.7418.7418.3813,100
May 29, 202418.8019.0418.5618.8018.4425,200
May 28, 202419.1319.2918.8018.8018.4412,800
May 24, 202418.9019.1318.9019.1318.769,700
May 23, 202419.1519.1518.6318.8218.4631,000
May 22, 202419.1019.3619.0819.1018.737,600
May 21, 202419.2019.4719.2019.2118.8413,600
May 20, 202419.2519.3019.2119.2218.856,100
May 17, 202419.3519.4219.2019.3018.936,800
May 16, 202419.3519.4919.3419.4419.0710,600
May 15, 202419.3619.4719.3019.4019.0313,500
May 14, 202419.6019.6019.2319.2318.8612,000
May 13, 202419.3019.4619.1619.3719.002,700
May 10, 202419.1819.3319.1519.3018.933,300
May 09, 202419.2519.3419.0819.1218.7519,500
May 08, 202419.6419.6419.0019.2518.8819,100
May 07, 202419.5619.7019.4719.4819.113,800
May 06, 202419.3619.6319.3219.6319.2520,000
May 03, 202419.4719.6219.2519.3318.9618,100
May 02, 202419.2019.6519.0319.2918.9210,600
May 01, 202419.6919.6918.6819.2518.8811,900
Apr 30, 202419.1119.4318.4918.7118.3512,900
Apr 29, 202421.0021.0019.2419.2418.875,800
Apr 26, 202419.6819.6819.1219.1218.755,900
Apr 25, 202419.4819.7919.0019.3518.985,500
Apr 24, 202419.5420.3119.4119.5419.1615,100
Apr 23, 202419.6020.0019.2919.7819.4014,500
Apr 22, 202419.3319.4819.1519.2518.884,900
Apr 19, 202419.1419.8019.0019.3518.989,700
Apr 18, 202419.7619.7619.1019.2418.8714,200
Apr 17, 202419.2720.5819.2619.4719.109,700
Apr 16, 202418.9519.6518.9519.3518.985,000
Apr 15, 202419.5119.5618.8019.1118.7427,300
Apr 12, 202419.8119.9019.5919.5919.218,100
Apr 11, 202419.6919.8619.2219.6219.2420,700
Apr 10, 202420.0020.0419.3119.7419.3617,900
Apr 09, 202420.3820.4020.0820.1619.778,600
Apr 08, 202420.8520.9420.3320.3319.9411,400
Apr 05, 202420.9721.0620.8020.8020.4012,300
Apr 04, 202421.0521.1620.8620.9320.5325,200
Apr 03, 202421.0921.3021.0521.1220.718,100
Apr 02, 202421.1621.3721.0521.1620.7518,500
Apr 01, 202421.1421.4221.0021.3020.8914,500
Mar 28, 202421.3021.4521.0521.3020.896,800
Mar 27, 202421.1121.5421.1121.2120.807,800
Mar 26, 202421.0821.5621.0721.2120.808,000
Mar 25, 202421.1321.6021.0121.1520.746,700
Mar 22, 202421.5521.5521.2421.3920.982,900
Mar 21, 202421.5121.7421.4321.4521.0418,300
Mar 20, 202421.3821.6021.2321.5421.138,700
Mar 19, 202421.2821.7521.1321.4621.0518,100
Mar 18, 202421.3321.4721.2221.3520.949,700
Mar 15, 202421.2821.2820.9221.0920.696,900
Mar 14, 202420.8521.4220.8521.3020.894,000
Mar 13, 202421.1921.3021.1221.2120.806,800
Mar 13, 20240.375 Dividend
Mar 12, 202421.5021.6821.1521.3720.5910,800
Mar 11, 202421.5021.7021.1121.4420.664,700
Mar 08, 202421.4921.8121.3721.5020.7212,300
Mar 07, 202421.3421.5021.2521.3820.6013,200
Mar 06, 202421.3921.5021.2521.3220.5412,600
Mar 05, 202421.0421.3020.8721.2520.4811,900
Mar 04, 202420.8520.9820.8520.8720.118,400
Mar 01, 202420.8321.3220.6920.8520.0917,000
Feb 29, 202420.6121.5020.6121.3820.6024,500
Feb 28, 202420.9220.9220.6120.8320.074,400
Feb 27, 202420.9120.9520.6520.9220.165,000
Feb 26, 202420.7420.8720.6420.8720.115,400
Feb 23, 202420.9321.1820.6720.6819.9323,700
Feb 22, 202420.8821.1820.6020.8220.066,400
Feb 21, 202420.9021.1320.5120.7219.9716,900
Feb 20, 202420.6020.9720.6020.9020.1411,000
Feb 16, 202420.7120.7320.6320.7019.954,400
Feb 15, 202420.5220.7720.2820.7319.985,000
Feb 14, 202420.7520.9220.2620.9220.1610,400
Feb 13, 202420.8221.1820.4420.7119.9613,700
Feb 12, 202421.2021.2521.0221.1820.4115,600
Feb 09, 202420.9721.2020.9321.2020.435,300
Feb 08, 202420.7521.0520.7521.0020.242,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...