Canada markets closed

SLM Corporation (SLM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.73-0.27 (-1.17%)
At close: 04:00PM EDT
22.73 0.00 (0.00%)
After hours: 04:03PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202423.0323.1022.6422.7322.731,919,800
Jul 25, 202423.2223.7222.2723.0023.003,479,500
Jul 24, 202423.3423.9323.3023.6423.643,824,800
Jul 23, 202423.3123.6922.9723.5023.501,729,800
Jul 22, 202422.9923.4022.8223.3223.321,849,300
Jul 19, 202423.3123.4022.9122.9322.931,512,300
Jul 18, 202423.4923.9523.2523.3523.351,673,800
Jul 17, 202423.3523.8323.3523.5023.502,138,700
Jul 16, 202423.0323.7422.9423.7023.702,829,800
Jul 15, 202422.1023.0422.1022.9122.911,539,300
Jul 12, 202421.7921.9921.7121.9121.911,066,100
Jul 11, 202421.0021.7720.9321.7121.711,865,000
Jul 10, 202420.7020.8020.5420.7620.761,161,500
Jul 09, 202420.6820.8520.5820.7020.701,184,200
Jul 08, 202420.5420.7820.5020.6520.651,229,500
Jul 05, 202420.7220.8220.3220.3420.341,740,900
Jul 03, 202420.9121.0720.8020.8820.881,192,200
Jul 02, 202420.7120.9520.6420.8920.891,312,600
Jul 01, 202420.8821.0720.6320.7120.711,265,200
Jun 28, 202420.6921.1720.6420.7920.794,061,400
Jun 27, 202420.4720.5520.4020.5120.512,217,600
Jun 26, 202420.5820.7120.4320.5420.541,165,300
Jun 25, 202420.9120.9920.6220.6620.66895,800
Jun 24, 202420.8521.3420.8020.9920.992,822,000
Jun 21, 202420.7020.9020.5720.8220.822,871,600
Jun 20, 202420.5120.7520.5120.6720.671,150,900
Jun 18, 202420.2520.6220.2420.5120.51952,900
Jun 17, 202419.9620.5019.9620.4420.441,256,700
Jun 14, 202420.4220.5420.0220.0320.031,214,500
Jun 13, 202420.6520.7120.4620.6420.641,120,800
Jun 12, 202420.4820.8820.4820.7420.743,992,200
Jun 11, 202420.6420.7420.0520.1120.112,120,800
Jun 10, 202420.7220.8219.4920.7920.791,327,600
Jun 07, 202420.6020.8120.5120.5720.571,561,500
Jun 06, 202420.9020.9620.5920.7720.771,820,700
Jun 06, 20240.11 Dividend
Jun 05, 202421.5921.5920.8520.9420.831,486,300
Jun 04, 202421.2221.5921.0721.0920.981,281,700
Jun 03, 202421.4421.4721.0321.2121.10922,300
May 31, 202421.0321.5020.8921.4621.353,101,400
May 30, 202420.7120.9820.5720.9220.812,460,700
May 29, 202420.1020.6320.1020.5420.431,025,400
May 28, 202421.0721.1320.4420.5120.40925,600
May 24, 202420.7921.1120.7420.9820.871,146,600
May 23, 202420.7220.7220.3320.6520.541,869,000
May 22, 202420.9621.0120.4520.6020.491,975,400
May 21, 202420.6821.1420.6821.0220.911,717,500
May 20, 202421.0821.2220.6020.6720.561,655,600
May 17, 202421.1921.2221.0021.1621.05989,500
May 16, 202421.1021.2520.9221.0720.961,206,500
May 15, 202421.4121.4620.9121.0120.901,506,500
May 14, 202421.6521.8421.3021.3321.221,340,600
May 13, 202421.9622.0421.4621.4921.381,053,500
May 10, 202422.0522.1021.7721.7821.67567,300
May 09, 202421.8021.9821.7321.9421.82694,400
May 08, 202421.5621.8521.5521.7621.651,510,200
May 07, 202421.7222.7421.6021.6321.521,444,800
May 06, 202422.2122.3421.5921.6821.571,832,400
May 03, 202421.7122.0321.6822.0121.891,211,400
May 02, 202421.5121.5421.2621.4821.371,070,700
May 01, 202421.1321.6321.0221.2521.142,092,900
Apr 30, 202421.4721.6221.1921.1921.081,094,100
Apr 29, 202421.9721.9921.5421.6321.521,516,500
Apr 26, 202421.9222.2721.6021.9021.781,857,600
Apr 25, 202422.2522.3721.4721.9321.812,942,000
Apr 24, 202421.7722.2121.7622.1021.982,046,500
Apr 23, 202421.4521.9921.3421.9321.811,561,000
Apr 22, 202421.3121.7021.0721.3221.212,258,200
Apr 19, 202420.8021.2120.7921.0920.981,211,100
Apr 18, 202420.7121.1320.6320.7820.671,428,700
Apr 17, 202420.7521.0420.5820.5820.471,137,700
Apr 16, 202420.6320.8020.4820.6620.551,257,900
Apr 15, 202420.8821.1320.5820.7220.611,141,200
Apr 12, 202420.7920.9620.5620.6720.56770,700
Apr 11, 202420.9121.0920.7921.0020.89843,400
Apr 10, 202420.9521.2120.6420.9120.801,021,500
Apr 09, 202421.4421.5021.1321.2721.16793,100
Apr 08, 202421.3021.5721.0721.4921.38771,800
Apr 05, 202421.0921.3721.0821.2221.11704,700
Apr 04, 202421.6321.7421.0321.0620.95775,300
Apr 03, 202421.2221.5321.2021.3621.25937,300
Apr 02, 202421.2221.7720.9621.1621.051,213,900
Apr 01, 202421.8121.8221.2821.3321.221,530,800
Mar 28, 202421.5521.9421.5521.7921.682,363,400
Mar 27, 202421.2821.6021.2121.6021.491,195,300
Mar 26, 202421.4221.5621.1221.1421.031,307,900
Mar 25, 202421.3721.5421.3021.3521.24746,800
Mar 22, 202421.6321.7421.3521.3621.251,177,700
Mar 21, 202421.2321.7421.2321.6221.511,807,400
Mar 20, 202420.5421.1620.5021.1121.002,054,600
Mar 19, 202420.4820.7720.2020.6420.531,089,700
Mar 18, 202420.5020.6420.2920.5120.401,836,600
Mar 15, 202420.7021.1020.5320.5420.4315,732,200
Mar 14, 202421.0321.1320.5920.8520.742,613,200
Mar 13, 202420.9821.3320.8421.0920.982,318,900
Mar 12, 202420.7621.1120.7020.9920.882,373,500
Mar 11, 202420.6321.0120.5820.8120.703,254,600
Mar 08, 202421.0921.2420.6520.6820.571,316,800
Mar 07, 202420.8221.1120.7021.0420.931,158,200
Mar 06, 202421.0721.1120.4420.6520.543,811,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...