Canada markets closed

SLM Corporation (SLM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.67-0.49 (-2.32%)
At close: 04:00PM EDT
20.89 +0.22 (+1.06%)
After hours: 07:07PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202421.0821.2220.6020.6720.671,655,600
May 17, 202421.1921.2221.0021.1621.16989,500
May 16, 202421.1021.2520.9221.0721.071,206,500
May 15, 202421.4121.4620.9121.0121.011,506,500
May 14, 202421.6521.8421.3021.3321.331,340,600
May 13, 202421.9622.0421.4621.4921.491,053,500
May 10, 202422.0522.1021.7721.7821.78567,300
May 09, 202421.8021.9821.7321.9421.94694,400
May 08, 202421.5621.8521.5521.7621.761,510,200
May 07, 202421.7222.7421.6021.6321.631,444,800
May 06, 202422.2122.3421.5921.6821.681,832,400
May 03, 202421.7122.0321.6822.0122.011,211,400
May 02, 202421.5121.5421.2621.4821.481,070,700
May 01, 202421.1321.6321.0221.2521.252,092,900
Apr 30, 202421.4721.6221.1921.1921.191,094,100
Apr 29, 202421.9721.9921.5421.6321.631,516,500
Apr 26, 202421.9222.2721.6021.9021.901,857,600
Apr 25, 202422.2522.3721.4721.9321.932,942,000
Apr 24, 202421.7722.2121.7622.1022.102,046,500
Apr 23, 202421.4521.9921.3421.9321.931,561,000
Apr 22, 202421.3121.7021.0721.3221.322,258,200
Apr 19, 202420.8021.2120.7921.0921.091,211,100
Apr 18, 202420.7121.1320.6320.7820.781,428,700
Apr 17, 202420.7521.0420.5820.5820.581,137,700
Apr 16, 202420.6320.8020.4820.6620.661,257,900
Apr 15, 202420.8821.1320.5820.7220.721,141,200
Apr 12, 202420.7920.9620.5620.6720.67770,700
Apr 11, 202420.9121.0920.7921.0021.00843,400
Apr 10, 202420.9521.2120.6420.9120.911,021,500
Apr 09, 202421.4421.5021.1321.2721.27793,100
Apr 08, 202421.3021.5721.0721.4921.49771,800
Apr 05, 202421.0921.3721.0821.2221.22704,700
Apr 04, 202421.6321.7421.0321.0621.06775,300
Apr 03, 202421.2221.5321.2021.3621.36937,300
Apr 02, 202421.2221.7720.9621.1621.161,213,900
Apr 01, 202421.8121.8221.2821.3321.331,530,800
Mar 28, 202421.5521.9421.5521.7921.792,363,400
Mar 27, 202421.2821.6021.2121.6021.601,195,300
Mar 26, 202421.4221.5621.1221.1421.141,307,900
Mar 25, 202421.3721.5421.3021.3521.35746,800
Mar 22, 202421.6321.7421.3521.3621.361,177,700
Mar 21, 202421.2321.7421.2321.6221.621,807,400
Mar 20, 202420.5421.1620.5021.1121.112,054,600
Mar 19, 202420.4820.7720.2020.6420.641,089,700
Mar 18, 202420.5020.6420.2920.5120.511,836,600
Mar 15, 202420.7021.1020.5320.5420.5415,732,200
Mar 14, 202421.0321.1320.5920.8520.852,613,200
Mar 13, 202420.9821.3320.8421.0921.092,318,900
Mar 12, 202420.7621.1120.7020.9920.992,373,500
Mar 11, 202420.6321.0120.5820.8120.813,254,600
Mar 08, 202421.0921.2420.6520.6820.681,316,800
Mar 07, 202420.8221.1120.7021.0421.041,158,200
Mar 06, 202421.0721.1120.4420.6520.653,811,500
Mar 05, 202420.8921.2020.8120.8520.851,268,400
Mar 04, 202420.7021.2020.7021.0221.021,675,000
Mar 01, 202420.7320.9120.5220.7020.702,653,400
Mar 01, 20240.11 Dividend
Feb 29, 202420.6820.8920.5420.8320.723,494,700
Feb 28, 202419.9820.5519.9520.5220.411,851,200
Feb 27, 202419.7020.0319.5520.0219.911,845,300
Feb 26, 202419.6220.0319.5419.5519.452,258,000
Feb 23, 202419.8219.9719.6619.6719.574,665,100
Feb 22, 202419.7220.1119.6819.6919.594,411,300
Feb 21, 202419.8520.0719.5919.7719.673,438,000
Feb 20, 202420.1220.6520.0320.2620.155,405,100
Feb 16, 202420.1220.4920.0320.1820.071,699,400
Feb 15, 202420.2520.4020.0820.2620.151,886,500
Feb 14, 202419.8520.2219.7620.1620.052,686,800
Feb 13, 202419.4319.6419.2719.6019.502,361,200
Feb 12, 202419.5920.0619.5919.8619.762,008,000
Feb 09, 202419.5019.7019.3819.6019.501,981,400
Feb 08, 202419.1019.5219.0419.5019.401,345,200
Feb 07, 202419.1819.2318.8419.0918.991,443,300
Feb 06, 202419.2719.4419.0519.2219.123,114,800
Feb 05, 202419.1719.3918.9519.2719.171,308,000
Feb 02, 202419.2119.4919.1619.3119.211,592,900
Feb 01, 202419.8919.9819.3619.4919.391,743,300
Jan 31, 202420.2620.3119.8619.8819.782,416,100
Jan 30, 202420.1920.6120.1520.5620.452,604,600
Jan 29, 202419.8220.2119.5120.1720.063,211,300
Jan 26, 202419.8720.4819.7719.8619.763,739,500
Jan 25, 202420.0020.5219.3319.8619.765,027,700
Jan 24, 202419.3219.4619.1619.2019.101,874,900
Jan 23, 202419.3119.4419.0719.1919.091,799,600
Jan 22, 202419.2019.4319.1719.3319.231,485,800
Jan 19, 202418.6519.0018.5718.9918.891,086,600
Jan 18, 202418.6918.7318.2618.5418.442,002,500
Jan 17, 202418.5018.7718.5018.6918.591,391,000
Jan 16, 202418.6518.7318.3618.7318.631,572,400
Jan 12, 202418.6618.7718.4018.5418.441,234,700
Jan 11, 202418.3718.7018.2718.6318.531,691,300
Jan 10, 202418.4518.6518.2918.5018.403,877,200
Jan 09, 202418.4018.6118.0418.1218.022,182,200
Jan 08, 202418.6118.6218.4118.5418.441,169,800
Jan 05, 202418.4418.8418.3518.6418.541,885,500
Jan 04, 202418.3618.8518.3618.5318.432,107,600
Jan 03, 202419.1119.1118.5218.5318.432,097,700
Jan 02, 202418.9819.2818.8919.2319.131,407,400
Dec 29, 202319.2819.2919.1019.1219.02870,800
Dec 28, 202319.2219.3519.0119.2819.18978,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...