SLM Corporation - Common Stock (SLM)

27.61
-0.32 (-1.15%)
NASDAQ · Last Trade: Jan 11th, 12:31 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SLM Corporation - Common Stock (SLM)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202628.0928.3527.5927.611,914,75927.61
1/08/202627.5628.1227.5227.932,355,71927.93
1/07/202628.1628.1627.2227.701,810,96727.70
1/06/202627.7528.2327.4828.162,500,27928.16
1/05/202627.2628.0627.2627.742,022,01327.74
1/02/202627.0527.6426.9427.411,352,69827.41
12/31/202527.2227.3926.8027.061,325,67927.06
12/30/202527.3227.5227.0927.201,909,59627.20
12/29/202527.5427.5527.2727.35991,43627.35
12/26/202527.5827.6827.3427.521,093,01627.52
12/24/202527.6227.8027.4727.66913,10227.66
12/23/202527.5028.0527.4827.621,831,73027.62
12/22/202527.3627.5527.2427.532,069,15427.53
12/19/202526.9327.4426.9327.356,424,86427.35
12/18/202527.1627.4226.8526.982,772,08626.98
12/17/202527.0027.5226.8226.883,098,90726.88
12/16/202526.6427.0026.4926.842,605,19226.84
12/15/202527.0927.1726.4726.493,728,24226.49
12/12/202527.5827.8326.8426.893,149,10926.89
12/11/202527.3227.9327.0627.374,578,05827.37
12/10/202526.2527.7325.9827.378,482,05127.37
12/09/202525.7026.9124.8726.2320,022,63326.23
12/08/202530.6231.0630.2630.853,101,34330.85
12/05/202530.0030.7729.7630.662,310,33430.66
12/04/202529.9730.3929.9730.161,977,90030.16
12/03/202529.7830.4429.6830.101,845,81529.97
12/02/202529.8830.1329.6429.782,137,11729.65
12/01/202529.0129.8729.0129.761,650,13829.63
11/28/202529.2529.4229.1629.30565,30929.17
11/26/202528.9429.3828.8829.051,348,25128.92
11/25/202528.3229.2428.3229.031,741,89428.90
11/24/202527.8228.3427.7428.252,880,79328.13
11/21/202527.0528.2627.0027.892,597,42227.77
11/20/202527.2127.6626.5326.912,004,17326.79
11/19/202526.9027.2126.6627.161,469,54627.04
11/18/202526.5827.1826.5826.852,046,72926.73
11/17/202527.4928.0426.5826.892,790,60626.77
11/14/202528.0028.2727.5127.603,237,48127.48
11/13/202527.9428.8227.9428.294,252,31128.17
11/12/202526.8828.3026.8128.184,187,95628.06
11/11/202526.7826.8726.5426.781,415,98726.66
11/10/202526.9127.1226.4826.832,325,06226.71
11/07/202526.6026.8025.9526.762,355,50726.64
11/06/202527.3327.6026.7026.761,516,52326.64
11/05/202527.3627.7026.9127.381,994,60627.26
11/04/202527.2327.5526.9927.111,682,52126.99
11/03/202526.7127.4026.3827.251,815,31527.13
10/31/202526.6026.9126.4126.851,802,34326.73
10/30/202526.9227.1526.4326.612,967,08926.50
10/29/202527.9928.1426.8526.983,312,09726.86
10/28/202528.4828.6028.1328.252,972,68328.13
10/27/202527.8628.4627.5528.453,335,33428.33
10/24/202529.8130.0027.3227.6210,041,73627.50
10/23/202526.7127.1826.5926.736,671,90526.61
10/22/202526.7727.1026.4627.003,432,93526.88
10/21/202526.0327.0426.0326.752,878,57126.63
10/20/202525.7326.1125.5826.081,682,86025.97
10/17/202525.3625.7925.3425.692,009,06925.58
10/16/202526.3026.3425.1325.192,470,04725.08
10/15/202526.4526.7426.2726.302,653,14826.19
10/14/202525.1626.7925.1626.303,305,29826.19
10/13/202525.9526.0525.3925.502,726,26425.39