NasdaqGS - Delayed Quote USD

SLM Corporation (SLMBP)

75.81 -0.09 (-0.11%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 76.00 76.10 75.81 75.81 75.81 1,600
Apr 23, 2024 75.94 76.00 75.66 75.66 75.66 10,600
Apr 22, 2024 75.45 75.91 74.98 75.84 75.84 2,600
Apr 19, 2024 75.20 75.44 75.20 75.44 75.44 7,000
Apr 18, 2024 74.92 75.11 74.92 75.11 75.11 1,000
Apr 17, 2024 75.00 75.25 75.00 75.07 75.07 1,800
Apr 16, 2024 75.05 75.25 74.75 75.20 75.20 2,300
Apr 15, 2024 75.44 75.44 74.45 75.40 75.40 4,700
Apr 12, 2024 75.05 75.25 75.05 75.13 75.13 1,000
Apr 11, 2024 75.35 75.35 74.50 75.30 75.30 6,800
Apr 10, 2024 75.38 76.00 75.30 75.45 75.45 5,600
Apr 9, 2024 74.25 76.00 74.24 75.25 75.25 14,500
Apr 8, 2024 74.30 75.45 74.18 74.18 74.18 8,100
Apr 5, 2024 75.14 76.00 74.16 74.16 74.16 6,800
Apr 4, 2024 75.24 76.00 75.10 75.10 75.10 6,000
Apr 3, 2024 75.41 76.70 75.11 75.11 75.11 7,100
Apr 2, 2024 76.01 76.50 75.24 75.24 75.24 5,400
Apr 1, 2024 76.82 77.00 76.00 76.00 76.00 7,500
Mar 28, 2024 76.09 77.55 75.75 76.15 76.15 45,900
Mar 27, 2024 75.23 77.00 75.00 75.57 75.57 4,600
Mar 26, 2024 74.91 76.67 74.91 75.50 75.50 18,800
Mar 25, 2024 76.04 76.71 75.75 75.85 75.85 7,800
Mar 22, 2024 77.18 77.18 75.47 76.28 76.28 3,100
Mar 21, 2024 74.93 78.00 74.93 76.27 76.27 13,300
Mar 20, 2024 72.87 75.51 72.63 75.50 75.50 16,400
Mar 19, 2024 72.60 72.75 72.50 72.72 72.72 3,600
Mar 18, 2024 72.51 72.59 72.41 72.59 72.59 2,400
Mar 15, 2024 72.50 72.75 72.40 72.75 72.75 4,900
Mar 14, 2024 72.41 72.70 72.41 72.56 72.56 6,500
Mar 13, 2024 72.31 72.97 72.25 72.70 72.70 7,900
Mar 12, 2024 72.51 72.77 72.21 72.77 72.77 19,900
Mar 11, 2024 72.78 72.78 72.28 72.40 72.40 6,100
Mar 8, 2024 72.80 74.00 72.52 72.60 72.60 13,300
Mar 7, 2024 72.60 72.90 72.44 72.65 72.65 8,100
Mar 6, 2024 72.44 73.00 72.15 72.37 72.37 10,100
Mar 5, 2024 73.25 73.25 72.00 72.59 72.59 8,500
Mar 4, 2024 73.00 74.50 72.00 72.00 72.00 60,100
Mar 1, 2024 1.86 Dividend
Mar 1, 2024 73.04 73.75 72.00 72.21 72.21 22,100
Feb 29, 2024 73.83 73.83 72.95 73.57 71.71 12,600
Feb 28, 2024 73.95 74.05 72.76 72.76 70.93 67,000
Feb 27, 2024 73.90 73.90 73.00 73.01 71.17 8,700
Feb 26, 2024 74.64 74.64 72.90 73.24 71.39 7,700
Feb 23, 2024 73.56 74.00 73.26 73.27 71.42 66,900
Feb 22, 2024 73.37 73.75 72.80 73.44 71.59 63,300
Feb 21, 2024 73.29 73.99 72.89 73.33 71.48 2,000
Feb 20, 2024 72.55 73.49 72.55 73.10 71.26 6,200
Feb 16, 2024 71.70 74.00 71.70 73.10 71.26 5,400
Feb 15, 2024 72.00 72.00 71.51 71.92 70.11 2,600
Feb 14, 2024 71.69 72.22 71.69 71.97 70.16 7,000
Feb 13, 2024 72.10 72.10 71.41 71.41 69.61 5,800
Feb 12, 2024 71.78 72.25 71.72 71.96 70.15 9,700
Feb 9, 2024 71.29 71.90 71.29 71.52 69.72 3,900
Feb 8, 2024 71.18 71.65 71.18 71.65 69.84 1,600
Feb 7, 2024 71.40 71.80 71.35 71.65 69.84 4,100
Feb 6, 2024 71.46 71.67 71.20 71.67 69.86 3,700
Feb 5, 2024 71.50 72.25 71.21 71.21 69.41 9,600
Feb 2, 2024 71.68 72.33 71.53 71.90 70.09 76,400
Feb 1, 2024 70.49 71.50 70.48 71.50 69.70 12,700
Jan 31, 2024 70.80 71.07 69.90 70.00 68.24 11,000
Jan 30, 2024 70.58 70.82 70.54 70.82 69.03 19,500
Jan 29, 2024 70.64 70.90 70.30 70.90 69.11 166,000
Jan 26, 2024 70.39 70.97 70.15 70.64 68.86 7,900
Jan 25, 2024 70.19 70.56 69.92 70.14 68.37 44,500
Jan 24, 2024 70.00 70.94 69.75 70.15 68.38 11,200
Jan 23, 2024 70.21 70.25 69.50 69.97 68.21 6,800
Jan 22, 2024 70.02 70.60 70.02 70.32 68.55 12,700
Jan 19, 2024 69.44 70.24 69.44 69.94 68.18 9,200
Jan 18, 2024 69.70 69.70 69.22 69.22 67.47 2,000
Jan 17, 2024 69.01 70.03 69.01 69.71 67.95 11,900
Jan 16, 2024 68.60 69.42 68.60 69.42 67.67 12,200
Jan 12, 2024 67.94 68.60 67.94 68.60 66.87 5,600
Jan 11, 2024 68.05 68.94 68.00 68.55 66.82 7,000
Jan 10, 2024 67.75 69.05 67.75 68.81 67.08 2,700
Jan 9, 2024 67.19 68.47 67.19 68.45 66.72 10,000
Jan 8, 2024 67.80 67.91 67.65 67.65 65.94 5,200
Jan 5, 2024 67.05 67.80 67.05 67.53 65.83 8,500
Jan 4, 2024 67.17 67.86 66.36 67.00 65.31 3,900
Jan 3, 2024 67.20 67.20 66.25 67.10 65.41 6,200
Jan 2, 2024 66.15 67.99 66.00 67.52 65.82 16,500
Dec 29, 2023 68.46 68.46 66.15 66.15 64.48 34,800
Dec 28, 2023 69.30 69.87 67.50 68.01 66.30 8,100
Dec 27, 2023 69.30 69.30 68.70 68.85 67.11 3,500
Dec 26, 2023 68.70 69.14 68.45 69.14 67.40 4,800
Dec 22, 2023 68.72 68.75 68.25 68.74 67.01 9,000
Dec 21, 2023 69.00 69.02 68.75 68.91 67.17 29,400
Dec 20, 2023 70.37 70.37 69.50 69.50 67.75 3,600
Dec 19, 2023 69.45 70.38 68.75 70.38 68.61 15,900
Dec 18, 2023 68.04 68.99 68.00 68.99 67.25 9,600
Dec 15, 2023 68.43 68.43 67.87 68.25 66.53 5,800
Dec 14, 2023 68.29 68.49 68.15 68.35 66.63 6,900
Dec 13, 2023 67.61 68.19 67.55 68.04 66.32 10,100
Dec 12, 2023 68.36 68.36 67.55 67.55 65.85 3,000
Dec 11, 2023 68.47 68.76 67.12 67.13 65.44 6,400
Dec 8, 2023 68.79 68.79 68.14 68.20 66.48 16,400
Dec 7, 2023 68.70 68.82 68.40 68.53 66.80 9,300
Dec 6, 2023 68.17 68.79 68.17 68.40 66.68 10,100
Dec 5, 2023 68.36 68.77 68.17 68.51 66.78 10,900
Dec 4, 2023 67.88 69.11 66.69 68.72 66.99 20,400
Dec 1, 2023 1.86 Dividend
Dec 1, 2023 66.50 67.41 66.50 67.35 65.65 2,900
Nov 30, 2023 67.50 67.98 67.00 67.93 64.40 13,500
Nov 29, 2023 67.30 67.45 67.30 67.45 63.95 2,100
Nov 28, 2023 67.96 67.96 66.99 67.19 63.70 1,600
Nov 27, 2023 66.50 67.13 66.50 66.82 63.35 4,500
Nov 24, 2023 66.50 67.35 66.50 67.32 63.82 2,200
Nov 22, 2023 66.90 66.90 66.81 66.81 63.34 800
Nov 21, 2023 65.42 67.25 65.42 66.75 63.28 2,800
Nov 20, 2023 67.50 67.65 67.00 67.64 64.13 1,400
Nov 17, 2023 69.00 69.00 67.27 68.14 64.60 4,500
Nov 16, 2023 67.96 69.20 67.96 69.00 65.42 3,400
Nov 15, 2023 67.90 67.99 67.05 67.77 64.25 3,900
Nov 14, 2023 68.36 68.50 67.50 68.26 64.71 4,200
Nov 13, 2023 68.39 68.57 67.93 67.93 64.40 5,700
Nov 10, 2023 66.97 68.56 66.72 68.56 65.00 9,200
Nov 9, 2023 66.00 67.35 64.75 66.80 63.33 5,000
Nov 8, 2023 67.63 67.63 67.39 67.39 63.89 3,200
Nov 7, 2023 67.06 67.10 67.00 67.10 63.61 1,400
Nov 6, 2023 68.01 68.01 66.57 66.58 63.12 600
Nov 3, 2023 66.05 67.12 65.49 66.75 63.28 9,400
Nov 2, 2023 66.20 66.67 66.20 66.67 63.21 1,600
Nov 1, 2023 66.00 66.25 66.00 66.19 62.75 5,300
Oct 31, 2023 65.69 65.99 65.50 65.99 62.56 12,000
Oct 30, 2023 65.25 65.99 65.25 65.69 62.28 1,400
Oct 27, 2023 65.16 65.58 65.01 65.39 61.99 3,000
Oct 26, 2023 64.00 65.00 64.00 65.00 61.62 9,100
Oct 25, 2023 64.48 64.83 64.01 64.57 61.22 20,900
Oct 24, 2023 65.45 65.45 64.27 64.96 61.59 17,100
Oct 23, 2023 63.76 64.94 63.76 64.77 61.41 8,700
Oct 20, 2023 64.04 64.05 63.61 64.00 60.68 4,900
Oct 19, 2023 63.95 64.87 63.95 64.53 61.18 7,500
Oct 18, 2023 63.18 64.30 63.18 64.29 60.95 7,800
Oct 17, 2023 62.90 64.25 62.90 64.18 60.85 2,500
Oct 16, 2023 64.23 64.30 62.15 64.20 60.86 9,000
Oct 13, 2023 64.40 64.47 64.15 64.25 60.91 8,400
Oct 12, 2023 64.40 64.40 63.95 64.13 60.80 6,200
Oct 11, 2023 64.49 64.73 63.72 64.28 60.94 8,000
Oct 10, 2023 64.19 64.75 63.97 64.12 60.79 8,000
Oct 9, 2023 62.20 65.40 62.20 64.49 61.14 6,600
Oct 6, 2023 62.10 62.29 61.72 62.20 58.97 10,300
Oct 5, 2023 61.34 62.06 61.11 61.84 58.63 6,900
Oct 4, 2023 61.51 62.05 61.51 61.86 58.65 11,400
Oct 3, 2023 61.88 61.88 60.00 61.25 58.07 5,600
Oct 2, 2023 61.50 62.21 61.50 61.87 58.66 8,400
Sep 29, 2023 62.27 62.28 61.73 61.73 58.52 58,500
Sep 28, 2023 62.05 62.07 62.04 62.04 58.82 16,200
Sep 27, 2023 62.24 62.46 61.98 62.07 58.85 10,700
Sep 26, 2023 62.00 62.23 62.00 62.00 58.78 8,800
Sep 25, 2023 62.04 62.04 61.76 62.00 58.78 8,200
Sep 22, 2023 61.86 62.47 61.78 62.04 58.82 8,700
Sep 21, 2023 62.57 62.57 62.00 62.00 58.78 3,400
Sep 20, 2023 62.49 62.58 62.01 62.57 59.32 3,400
Sep 19, 2023 62.31 62.31 62.31 62.31 59.07 400
Sep 18, 2023 62.00 62.32 61.48 62.31 59.07 3,200
Sep 15, 2023 62.23 62.28 62.23 62.28 59.04 800
Sep 14, 2023 62.26 62.32 62.24 62.32 59.08 1,000
Sep 13, 2023 62.36 62.36 62.36 62.36 59.12 600
Sep 12, 2023 62.00 62.23 61.80 62.23 59.00 3,200
Sep 11, 2023 61.77 62.16 61.77 62.15 58.92 2,600
Sep 8, 2023 61.46 61.84 61.46 61.84 58.63 2,500
Sep 7, 2023 61.68 61.68 61.42 61.42 58.23 1,000
Sep 6, 2023 61.50 61.50 61.50 61.50 58.31 500
Sep 5, 2023 61.75 61.98 61.56 61.71 58.50 3,100
Sep 1, 2023 61.07 61.99 61.02 61.46 58.27 6,300
Aug 31, 2023 1.84 Dividend
Aug 31, 2023 61.44 62.24 61.34 62.01 58.79 5,600
Aug 30, 2023 61.80 62.39 61.80 62.13 57.16 3,700
Aug 29, 2023 62.20 62.35 61.20 61.90 56.94 13,200
Aug 28, 2023 61.24 61.74 61.24 61.71 56.77 8,900
Aug 25, 2023 61.02 61.24 60.53 61.24 56.34 9,200
Aug 24, 2023 59.90 60.99 59.90 60.99 56.11 10,600
Aug 23, 2023 60.40 60.60 59.90 60.60 55.75 5,500
Aug 22, 2023 60.55 60.55 60.34 60.34 55.51 900
Aug 21, 2023 60.36 60.36 59.69 60.14 55.33 2,800
Aug 18, 2023 60.03 60.03 59.25 59.94 55.14 900
Aug 17, 2023 60.19 60.19 59.91 59.91 55.11 1,500
Aug 16, 2023 60.25 60.46 60.10 60.40 55.56 4,200
Aug 15, 2023 59.50 60.40 59.50 60.00 55.20 4,000
Aug 14, 2023 59.94 60.60 59.73 60.60 55.75 8,500
Aug 11, 2023 60.15 60.20 59.99 60.14 55.33 6,600
Aug 10, 2023 60.00 60.30 59.92 60.13 55.32 3,100
Aug 9, 2023 59.25 60.25 59.25 60.00 55.20 7,000
Aug 8, 2023 59.00 59.66 58.95 59.66 54.88 7,000
Aug 7, 2023 59.06 59.10 59.06 59.10 54.37 900
Aug 4, 2023 59.08 59.15 58.85 58.87 54.16 2,600
Aug 3, 2023 58.68 59.06 58.68 58.84 54.13 5,200
Aug 2, 2023 58.35 58.60 58.06 58.59 53.90 12,400
Aug 1, 2023 57.77 58.86 57.77 58.60 53.91 2,200
Jul 31, 2023 58.01 59.05 57.53 58.65 53.95 45,800
Jul 28, 2023 57.74 58.40 57.50 58.25 53.59 9,500
Jul 27, 2023 57.55 57.88 57.02 57.56 52.95 24,100
Jul 26, 2023 56.69 58.25 56.60 57.75 53.13 21,800
Jul 25, 2023 56.20 56.85 56.20 56.85 52.30 3,000
Jul 24, 2023 56.07 56.75 56.07 56.60 52.07 29,200
Jul 21, 2023 56.41 56.41 56.15 56.30 51.79 3,300
Jul 20, 2023 56.43 56.50 56.00 56.13 51.64 1,400
Jul 19, 2023 56.12 56.61 56.12 56.20 51.70 4,700
Jul 18, 2023 56.25 56.52 56.20 56.20 51.70 4,100
Jul 17, 2023 56.10 56.40 55.65 56.40 51.88 4,500
Jul 14, 2023 56.18 56.18 55.89 55.89 51.42 900
Jul 13, 2023 56.11 56.68 56.06 56.20 51.70 6,100
Jul 12, 2023 55.80 56.10 55.75 55.90 51.42 11,300
Jul 11, 2023 55.35 55.95 55.35 55.72 51.26 6,100
Jul 10, 2023 55.30 55.55 55.30 55.30 50.87 4,600
Jul 7, 2023 55.10 55.39 54.96 54.96 50.56 6,700
Jul 6, 2023 55.00 55.72 55.00 55.35 50.92 3,600
Jul 5, 2023 54.75 55.47 54.75 55.25 50.83 10,600
Jul 3, 2023 54.51 55.10 54.51 54.88 50.49 2,900
Jun 30, 2023 55.20 55.22 54.39 54.40 50.04 93,900
Jun 29, 2023 55.21 55.21 54.75 54.88 50.49 4,700
Jun 28, 2023 55.11 55.20 54.81 55.19 50.77 6,000
Jun 27, 2023 55.05 55.06 54.65 55.06 50.65 4,900
Jun 26, 2023 54.90 55.09 54.75 54.82 50.43 6,100
Jun 23, 2023 54.75 54.95 54.61 54.87 50.48 4,700
Jun 22, 2023 55.05 55.06 55.01 55.01 50.61 1,800
Jun 21, 2023 55.30 55.30 54.80 55.00 50.60 6,900
Jun 20, 2023 55.39 56.10 55.39 55.50 51.06 2,400
Jun 16, 2023 56.07 56.15 56.07 56.10 51.61 5,000
Jun 15, 2023 55.10 55.92 55.10 55.78 51.31 10,300
Jun 14, 2023 55.47 55.47 54.92 55.08 50.67 4,800
Jun 13, 2023 55.55 56.54 55.15 55.40 50.96 16,000
Jun 12, 2023 55.70 55.70 54.67 55.30 50.87 2,500
Jun 9, 2023 55.58 55.58 55.20 55.25 50.83 2,200
Jun 8, 2023 55.70 55.70 55.50 55.70 51.24 1,000
Jun 7, 2023 55.42 55.76 55.40 55.40 50.96 7,200
Jun 6, 2023 55.12 55.79 55.00 55.30 50.87 10,400
Jun 5, 2023 55.12 55.12 55.12 55.12 50.71 1,100
Jun 2, 2023 55.03 55.77 54.50 55.10 50.69 15,200
Jun 1, 2023 1.70 Dividend
Jun 1, 2023 54.21 54.84 53.20 54.26 49.92 20,500
May 31, 2023 55.90 57.12 54.50 54.50 48.58 154,000
May 30, 2023 56.32 56.55 55.75 55.80 49.73 10,300
May 26, 2023 55.60 56.40 55.60 55.90 49.82 11,300
May 25, 2023 55.98 56.59 55.21 55.21 49.21 9,200
May 24, 2023 56.75 56.75 55.54 55.54 49.50 5,600
May 23, 2023 56.70 56.70 56.25 56.25 50.14 2,900
May 22, 2023 57.00 57.01 56.05 56.06 49.97 6,100
May 19, 2023 57.21 57.21 56.25 56.76 50.59 9,800
May 18, 2023 56.89 57.25 56.60 57.02 50.82 10,400
May 17, 2023 56.00 56.89 56.00 56.28 50.16 6,000
May 16, 2023 56.99 57.25 56.00 56.25 50.14 8,600
May 15, 2023 57.70 58.06 56.99 57.00 50.80 7,400
May 12, 2023 56.84 56.85 56.81 56.85 50.67 500
May 11, 2023 56.45 56.45 56.00 56.00 49.91 1,900
May 10, 2023 57.75 57.75 56.56 56.65 50.49 8,900
May 9, 2023 57.00 57.71 57.00 57.70 51.43 2,600
May 8, 2023 59.00 59.00 55.50 56.62 50.47 10,200
May 5, 2023 57.00 59.05 57.00 58.50 52.14 10,200
May 4, 2023 59.50 59.50 55.89 56.68 50.52 10,200
May 3, 2023 60.00 60.20 59.55 59.56 53.09 4,200
May 2, 2023 60.80 60.80 60.39 60.48 53.91 2,800
May 1, 2023 60.75 61.30 60.75 61.10 54.46 4,900
Apr 28, 2023 60.23 61.55 60.23 61.55 54.86 16,600
Apr 27, 2023 61.00 61.00 60.25 60.49 53.91 3,000
Apr 26, 2023 60.86 61.00 60.28 60.50 53.92 2,700
Apr 25, 2023 60.10 61.07 59.92 60.78 54.17 5,200

Related Tickers

AGM-PD Federal Agricultural Mortgage Corporation
22.82
-0.52%
 
AGM-PC Federal Agricultural Mortgage Corporation
25.05
0.00%
 
COF-PK Capital One Financial Corporation
18.67
+0.11%
 
COF-PN Capital One Financial Corporation
16.91
-0.29%
 
WRLD World Acceptance Corporation
137.72
-1.06%
 
SYF-PB Synchrony Financial
24.79
+0.28%
 
SYF-PA Synchrony Financial
18.16
0.00%
 
PRAA PRA Group, Inc.
24.79
-0.52%
 
ENVA Enova International, Inc.
63.54
-1.21%
 
AGM Federal Agricultural Mortgage Corporation
190.33
-0.31%