Canada Markets open in 5 hrs 39 mins

SLM Corporation (SLM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.48+0.50 (+4.17%)
At close: 04:00PM EDT
12.48 0.00 (0.00%)
After hours: 04:49PM EDT
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 2023------
Mar 21, 202312.3512.6012.3312.4812.482,476,000
Mar 20, 202312.1312.3711.8011.9811.983,078,900
Mar 17, 202312.5212.5211.9311.9911.995,858,600
Mar 16, 202312.1612.7211.8212.6212.623,327,700
Mar 15, 202312.2712.3911.9812.3612.363,885,000
Mar 14, 202312.6213.0412.4112.4912.493,842,500
Mar 13, 202312.5412.5411.6212.2512.255,232,900
Mar 10, 202313.5113.5412.6212.8412.843,940,700
Mar 09, 202313.9414.2413.5913.6513.653,165,400
Mar 08, 202313.8614.0913.8013.9113.912,606,000
Mar 07, 202314.0614.2013.8113.8913.891,294,600
Mar 06, 202314.2714.3914.1114.1214.122,473,900
Mar 03, 202314.1014.3514.0514.2514.251,792,800
Mar 02, 202313.8814.0413.7414.0114.011,693,400
Mar 01, 202314.2514.4413.9414.1314.131,741,600
Feb 28, 202314.3814.5114.3214.3814.383,547,500
Feb 27, 202314.4114.5814.3014.3914.392,049,500
Feb 24, 202314.2514.4214.1714.3514.351,845,200
Feb 23, 202314.5114.7014.3014.4614.461,722,700
Feb 22, 202314.4114.4714.2114.3714.371,397,200
Feb 21, 202314.4314.6214.3014.3814.382,421,900
Feb 17, 202314.7414.7814.4814.5714.572,155,500
Feb 16, 202315.0415.1114.8414.8414.841,666,400
Feb 15, 202315.1415.3915.0915.1915.192,211,200
Feb 14, 202315.2115.2914.8515.2415.244,960,100
Feb 13, 202315.2415.2715.1115.1915.191,451,100
Feb 10, 202315.0515.3915.0215.2515.252,669,300
Feb 09, 202315.4115.5215.1315.1715.172,651,600
Feb 08, 202315.8015.8015.2215.3215.322,044,100
Feb 07, 202315.3316.0215.1715.9215.922,998,900
Feb 06, 202314.9015.4114.7815.3715.374,118,200
Feb 03, 202314.5815.3014.4915.1415.144,913,900
Feb 02, 202317.0017.1714.5614.8014.8010,873,200
Feb 01, 202317.3517.9117.0917.7917.791,491,700
Jan 31, 202317.0217.5816.9517.5717.571,422,700
Jan 30, 202317.4817.6016.9616.9716.97944,700
Jan 27, 202317.4017.7317.3417.6017.602,494,100
Jan 26, 202317.3317.4417.1017.3217.32894,700
Jan 25, 202316.8017.2516.7017.2017.201,505,600
Jan 24, 202316.8317.0116.7216.8516.85804,800
Jan 23, 202316.6617.0416.5816.9916.99895,200
Jan 20, 202316.1816.7616.1116.5816.581,733,400
Jan 19, 202316.5016.5015.9416.0516.051,175,800
Jan 18, 202316.8716.9816.6916.7816.78986,300
Jan 17, 202317.2117.2416.8316.8616.861,207,600
Jan 13, 202317.0417.3516.9017.2817.28746,000
Jan 12, 202317.2617.3617.0817.1917.19821,100
Jan 11, 202316.9017.2516.9017.1717.17707,900
Jan 10, 202316.8116.9116.5516.8916.891,052,200
Jan 09, 202316.8317.0416.7216.8816.88887,600
Jan 06, 202316.3716.7016.2016.6616.661,653,300
Jan 05, 202316.4716.5916.1116.1416.141,253,000
Jan 04, 202316.7016.9016.5216.6116.611,293,300
Jan 03, 202316.7216.9216.3916.5316.531,571,100
Dec 30, 202216.5116.7616.2916.6016.602,353,200
Dec 29, 202216.4116.7716.3416.6716.67861,800
Dec 28, 202216.5316.6616.2616.2616.26924,700
Dec 27, 202216.6116.7016.4116.5416.54968,700
Dec 23, 202216.3216.5616.2716.5316.53647,200
Dec 22, 202216.4916.4916.1016.4116.411,125,000
Dec 21, 202216.5316.7316.5116.6316.631,393,400
Dec 20, 202216.0216.4015.9316.3316.331,315,700
Dec 19, 202216.2016.4216.0516.0816.081,817,600
Dec 16, 202216.3316.4516.0216.0416.044,587,800
Dec 15, 202216.4316.8816.1416.4516.451,972,200
Dec 14, 202216.7017.0016.6616.7016.701,207,000
Dec 13, 202217.4417.5916.6716.8416.841,628,900
Dec 12, 202216.5816.9616.5316.8516.85881,000
Dec 09, 202216.5516.7816.4516.5816.58781,400
Dec 08, 202216.7916.9216.6116.6516.65966,600
Dec 07, 202216.7116.9116.6116.6916.691,127,400
Dec 06, 202216.7517.0116.5216.8016.802,138,400
Dec 05, 202216.9817.0616.5916.7316.731,442,200
Dec 02, 202217.0717.3917.0317.2017.201,159,800
Dec 01, 202217.4617.5917.1517.3117.311,311,500
Nov 30, 202217.1217.5416.8817.4617.462,842,000
Nov 29, 202216.7617.1116.7117.1017.10915,400
Nov 28, 202216.8017.0316.6916.7616.761,120,100
Nov 25, 202217.1117.3116.8117.0917.09490,000
Nov 23, 202216.9417.3316.8917.1617.16911,700
Nov 22, 202216.8316.9816.7016.9616.961,129,700
Nov 21, 202216.4516.6916.3316.6616.662,898,200
Nov 18, 202217.0417.0816.3416.4916.492,296,100
Nov 17, 202216.7416.9416.6416.7916.791,291,200
Nov 16, 202217.2017.3416.8417.0717.071,070,500
Nov 15, 202217.4217.7017.2817.3017.301,348,800
Nov 14, 202217.5217.6917.1417.1417.141,010,200
Nov 11, 202217.2817.9317.2817.6917.691,515,400
Nov 10, 202217.0917.5917.0917.4917.491,410,300
Nov 09, 202216.5516.8616.4216.4616.46849,600
Nov 08, 202216.7016.9016.6116.8016.80774,500
Nov 07, 202216.3616.6916.2316.6716.671,407,400
Nov 04, 202216.2116.5116.0216.3516.351,595,400
Nov 03, 202216.0116.2215.8116.0716.071,195,900
Nov 02, 202216.7516.8716.2316.2416.241,582,300
Nov 01, 202216.7716.9116.5816.8116.811,370,000
Oct 31, 202216.7016.7916.4716.5916.592,255,600
Oct 28, 202216.2516.8716.1516.7816.782,111,600
Oct 27, 202215.8816.4915.5416.1116.113,284,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...