Canada markets closed

SLM Corporation (SLM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.27+0.58 (+2.56%)
At close: 04:00PM EDT
23.30 +0.03 (+0.13%)
After hours: 06:13PM EDT
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 202422.8623.4222.7723.2723.271,085,100
Oct 10, 202422.7422.8822.6022.6922.69933,600
Oct 09, 202422.8823.0422.7022.7522.751,276,400
Oct 08, 202423.0023.0722.6822.8422.84841,600
Oct 07, 202422.6522.9622.4822.9322.931,523,000
Oct 04, 202422.4122.7822.1022.7622.761,007,400
Oct 03, 202421.8722.1321.6922.0122.011,015,800
Oct 02, 202422.2922.5121.9321.9921.991,535,900
Oct 01, 202422.7722.8221.9521.9721.971,329,500
Sept 30, 202422.4322.9522.2922.8722.871,497,100
Sept 27, 202422.5022.8322.3722.5622.561,214,400
Sept 26, 202422.0222.2621.9522.2522.251,395,700
Sept 25, 202421.9122.0121.7321.8521.853,479,400
Sept 24, 202422.0722.1421.4421.5321.531,524,300
Sept 23, 202422.1922.3222.0022.0722.07969,800
Sept 20, 202422.0422.1321.8522.0722.073,231,100
Sept 19, 202422.1822.4721.9322.0822.081,472,500
Sept 18, 202421.5522.2021.4421.7421.741,046,000
Sept 17, 202421.3421.8921.3421.5821.581,087,800
Sept 16, 202421.3521.5621.2221.2321.231,283,000
Sept 13, 202421.0921.2921.0521.2321.231,086,600
Sept 12, 202420.2221.0020.1020.9120.912,254,600
Sept 11, 202419.9820.1819.7520.0520.051,672,400
Sept 10, 202420.1820.2819.6420.2320.232,391,600
Sept 09, 202420.2820.4619.9320.1520.151,914,600
Sept 06, 202420.8821.1120.1220.1420.141,309,000
Sept 05, 202421.3721.4420.8920.9320.931,280,700
Sept 05, 20240.11 Dividend
Sept 04, 202421.6021.8221.1921.2521.141,086,000
Sept 03, 202421.7821.9921.5421.7021.591,276,000
Aug 30, 202421.7422.1121.6422.0621.951,341,900
Aug 29, 202421.7421.8721.3521.6621.55911,100
Aug 28, 202421.1021.7021.1021.5621.451,326,200
Aug 27, 202421.3821.4721.1421.1521.04826,600
Aug 26, 202421.8321.9121.4821.5121.40982,600
Aug 23, 202421.1821.7121.0921.6521.54928,100
Aug 22, 202421.0021.1220.9321.0520.94899,400
Aug 21, 202421.0221.0720.7621.0020.891,164,400
Aug 20, 202421.1921.1920.8420.9820.87845,300
Aug 19, 202420.9721.2020.9421.1921.08946,900
Aug 16, 202421.0121.2920.9621.0620.951,338,500
Aug 15, 202421.0621.2620.9121.0120.901,213,400
Aug 14, 202420.8320.9520.6320.6720.561,001,700
Aug 13, 202420.5120.7320.4020.7020.59880,100
Aug 12, 202420.6520.8120.2920.3420.231,154,100
Aug 09, 202420.4320.7420.4020.6220.51862,600
Aug 08, 202420.1120.5020.1120.4520.34826,400
Aug 07, 202420.3020.3119.7919.9419.842,161,700
Aug 06, 202420.1320.6319.9019.9319.832,338,000
Aug 05, 202419.9920.6219.3920.1320.031,568,700
Aug 02, 202421.6521.7020.6420.8420.732,023,400
Aug 01, 202422.7022.9021.9822.1122.001,660,300
Jul 31, 202422.8323.1022.5922.6922.571,233,800
Jul 30, 202422.6723.0122.5322.8022.681,837,000
Jul 29, 202422.7022.7722.4522.5622.441,432,800
Jul 26, 202423.0323.1022.6422.7322.611,919,800
Jul 25, 202423.2223.7222.2723.0022.883,479,500
Jul 24, 202423.3423.9323.3023.6423.523,824,800
Jul 23, 202423.3123.6922.9723.5023.381,729,800
Jul 22, 202422.9923.4022.8223.3223.201,849,300
Jul 19, 202423.3123.4022.9122.9322.811,512,300
Jul 18, 202423.4923.9523.2523.3523.231,673,800
Jul 17, 202423.3523.8323.3523.5023.382,138,700
Jul 16, 202423.0323.7422.9423.7023.582,829,800
Jul 15, 202422.1023.0422.1022.9122.791,539,300
Jul 12, 202421.7921.9921.7121.9121.801,066,100
Jul 11, 202421.0021.7720.9321.7121.601,865,000
Jul 10, 202420.7020.8020.5420.7620.651,161,500
Jul 09, 202420.6820.8520.5820.7020.591,184,200
Jul 08, 202420.5420.7820.5020.6520.541,229,500
Jul 05, 202420.7220.8220.3220.3420.231,740,900
Jul 03, 202420.9121.0720.8020.8820.771,192,200
Jul 02, 202420.7120.9520.6420.8920.781,312,600
Jul 01, 202420.8821.0720.6320.7120.601,265,200
Jun 28, 202420.6921.1720.6420.7920.684,061,400
Jun 27, 202420.4720.5520.4020.5120.402,217,600
Jun 26, 202420.5820.7120.4320.5420.431,165,300
Jun 25, 202420.9120.9920.6220.6620.55895,800
Jun 24, 202420.8521.3420.8020.9920.882,822,000
Jun 21, 202420.7020.9020.5720.8220.712,871,600
Jun 20, 202420.5120.7520.5120.6720.561,150,900
Jun 18, 202420.2520.6220.2420.5120.40952,900
Jun 17, 202419.9620.5019.9620.4420.331,256,700
Jun 14, 202420.4220.5420.0220.0319.931,214,500
Jun 13, 202420.6520.7120.4620.6420.531,120,800
Jun 12, 202420.4820.8820.4820.7420.633,992,200
Jun 11, 202420.6420.7420.0520.1120.012,120,800
Jun 10, 202420.7220.8219.4920.7920.681,327,600
Jun 07, 202420.6020.8120.5120.5720.461,561,500
Jun 06, 202420.9020.9620.5920.7720.661,820,700
Jun 06, 20240.11 Dividend
Jun 05, 202421.5921.5920.8520.9420.721,486,300
Jun 04, 202421.2221.5921.0721.0920.871,281,700
Jun 03, 202421.4421.4721.0321.2120.99922,300
May 31, 202421.0321.5020.8921.4621.243,101,400
May 30, 202420.7120.9820.5720.9220.702,460,700
May 29, 202420.1020.6320.1020.5420.331,025,400
May 28, 202421.0721.1320.4420.5120.30925,600
May 24, 202420.7921.1120.7420.9820.761,146,600
May 23, 202420.7220.7220.3320.6520.441,869,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...