Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 59 minutes

S&P Futures
4,581.75
-7.75(-0.17%)
Dow Futures
36,099.00
-67.00(-0.19%)
Nasdaq Futures
15,979.50
-59.25(-0.37%)
Russell 2000 Futures
1,874.00
+4.30(+0.23%)
Crude Oil
70.87
+1.53(+2.21%)
Gold
2,044.00
-2.40(-0.12%)

Advertisement

SLM Corporation (SLM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

16.26

+0.37

(+2.33%)

At close: 04:00PM EST

16.60

+0.34

(+2.11%)

Pre-Market:

08:27AM EST

Advertisement

Time Period:

Dec 08, 2022 - Dec 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 07, 2023	15.98	16.34	15.95	16.26	16.26	3,145,400
Dec 06, 2023	16.05	16.43	15.85	15.89	15.89	2,058,300
Dec 05, 2023	15.83	15.99	15.64	15.94	15.94	3,763,300
Dec 04, 2023	15.66	16.02	15.66	15.84	15.84	3,390,000
Dec 01, 2023	14.88	15.92	14.83	15.73	15.73	2,643,700
Dec 01, 2023	0.11 Dividend
Nov 30, 2023	14.70	15.06	14.64	15.03	14.92	2,526,800
Nov 29, 2023	14.56	14.75	14.41	14.43	14.32	1,329,100
Nov 28, 2023	14.09	14.45	14.03	14.43	14.32	1,229,200
Nov 27, 2023	14.21	14.26	14.10	14.12	14.02	1,253,400
Nov 24, 2023	14.35	14.44	14.27	14.38	14.27	485,400
Nov 22, 2023	13.98	14.40	13.93	14.36	14.25	1,453,300
Nov 21, 2023	14.32	14.39	13.93	13.95	13.85	1,577,600
Nov 20, 2023	14.46	14.52	14.20	14.42	14.31	1,241,100
Nov 17, 2023	14.55	14.61	14.43	14.46	14.35	1,037,600
Nov 16, 2023	15.01	15.06	14.37	14.40	14.29	4,849,800
Nov 15, 2023	15.04	15.16	14.95	15.04	14.93	1,343,000
Nov 14, 2023	15.21	15.24	14.88	15.01	14.90	1,311,300
Nov 13, 2023	14.86	15.23	14.67	14.88	14.77	2,162,500
Nov 10, 2023	14.73	14.97	14.63	14.87	14.76	2,273,100
Nov 09, 2023	14.82	15.00	14.68	14.70	14.59	2,481,700
Nov 08, 2023	14.96	15.08	14.69	14.72	14.61	2,393,200
Nov 07, 2023	14.83	15.07	14.82	14.96	14.85	1,892,400
Nov 06, 2023	14.81	14.96	14.65	14.83	14.72	1,913,200
Nov 03, 2023	14.56	15.15	14.36	14.79	14.68	2,668,400
Nov 02, 2023	13.52	14.30	13.52	14.29	14.19	2,892,700
Nov 01, 2023	13.11	13.50	13.00	13.45	13.35	2,849,800
Oct 31, 2023	13.16	13.22	12.91	13.00	12.90	2,277,600
Oct 30, 2023	12.93	13.26	12.81	13.16	13.06	2,082,700
Oct 27, 2023	13.20	13.23	12.79	12.81	12.72	2,696,600
Oct 26, 2023	12.63	13.70	12.26	13.16	13.06	5,416,500
Oct 25, 2023	12.89	13.03	12.84	12.99	12.89	1,541,500
Oct 24, 2023	13.08	13.25	12.98	13.00	12.90	1,437,000
Oct 23, 2023	13.05	13.28	13.00	13.05	12.95	1,303,200
Oct 20, 2023	13.34	13.34	13.05	13.14	13.04	1,872,000
Oct 19, 2023	13.42	13.51	13.27	13.29	13.19	2,413,000
Oct 18, 2023	13.52	13.56	13.37	13.45	13.35	1,274,300
Oct 17, 2023	13.14	13.61	13.10	13.60	13.50	2,167,700
Oct 16, 2023	13.22	13.46	13.18	13.22	13.12	2,659,600
Oct 13, 2023	13.59	13.71	13.07	13.09	12.99	1,474,200
Oct 12, 2023	13.35	13.61	13.12	13.52	13.42	1,709,500
Oct 11, 2023	13.33	13.50	13.11	13.33	13.23	1,562,700
Oct 10, 2023	13.23	13.48	13.23	13.33	13.23	2,237,200
Oct 09, 2023	13.15	13.30	13.05	13.21	13.11	1,342,700
Oct 06, 2023	13.19	13.53	13.14	13.20	13.10	1,871,700
Oct 05, 2023	13.07	13.30	13.04	13.30	13.20	1,488,000
Oct 04, 2023	13.29	13.37	13.01	13.14	13.04	1,371,800
Oct 03, 2023	13.41	13.43	13.07	13.27	13.17	1,286,300
Oct 02, 2023	13.62	13.72	13.47	13.52	13.42	1,084,600
Sep 29, 2023	13.59	13.74	13.54	13.62	13.52	1,001,300
Sep 28, 2023	13.46	13.60	13.45	13.52	13.42	812,400
Sep 27, 2023	13.64	13.64	13.42	13.44	13.34	1,277,600
Sep 26, 2023	13.66	14.01	13.57	13.57	13.47	1,672,000
Sep 25, 2023	13.61	13.80	13.53	13.75	13.65	806,900
Sep 22, 2023	13.71	13.80	13.61	13.64	13.54	1,037,600
Sep 21, 2023	14.02	14.04	13.66	13.68	13.58	1,320,900
Sep 20, 2023	14.20	14.35	14.11	14.13	14.03	2,065,900
Sep 19, 2023	14.04	14.20	13.98	14.13	14.03	1,804,400
Sep 18, 2023	14.26	14.29	13.90	14.07	13.97	1,727,000
Sep 15, 2023	14.17	14.49	14.13	14.26	14.16	7,519,900
Sep 14, 2023	14.09	14.25	14.06	14.25	14.15	2,727,300
Sep 13, 2023	14.25	14.31	13.90	13.98	13.88	1,915,000
Sep 12, 2023	14.20	14.21	14.06	14.16	14.06	3,062,200
Sep 11, 2023	14.36	14.51	14.22	14.26	14.16	1,235,600
Sep 08, 2023	14.05	14.27	13.74	14.23	14.13	1,767,900
Sep 07, 2023	14.25	14.30	13.91	13.97	13.87	5,751,100
Sep 06, 2023	14.47	14.57	14.26	14.30	14.20	1,447,200
Sep 05, 2023	14.56	14.62	14.21	14.49	14.38	2,207,400
Sep 01, 2023	14.35	14.69	14.27	14.64	14.53	905,900
Aug 31, 2023	14.27	14.27	14.14	14.24	14.14	1,810,000
Aug 31, 2023	0.11 Dividend
Aug 30, 2023	14.46	14.52	14.26	14.29	14.08	1,864,300
Aug 29, 2023	14.36	14.54	14.31	14.48	14.26	1,591,900
Aug 28, 2023	14.39	14.60	14.33	14.35	14.14	2,943,400
Aug 25, 2023	14.37	14.45	14.18	14.29	14.08	892,200
Aug 24, 2023	14.24	14.46	14.24	14.35	14.14	809,700
Aug 23, 2023	14.09	14.33	14.01	14.31	14.10	997,600
Aug 22, 2023	14.31	14.44	13.98	14.04	13.83	925,700
Aug 21, 2023	14.36	14.44	14.18	14.31	14.10	920,900
Aug 18, 2023	14.21	14.39	14.17	14.39	14.17	1,104,000
Aug 17, 2023	14.33	14.46	14.22	14.30	14.09	1,060,100
Aug 16, 2023	14.46	14.57	14.32	14.32	14.11	749,900
Aug 15, 2023	14.66	14.69	14.31	14.47	14.25	1,293,400
Aug 14, 2023	15.06	15.06	14.76	14.81	14.59	1,263,600
Aug 11, 2023	14.93	15.19	14.91	15.12	14.89	1,059,400
Aug 10, 2023	15.40	15.49	14.93	14.96	14.74	1,105,700
Aug 09, 2023	15.55	15.57	15.10	15.38	15.15	918,200
Aug 08, 2023	15.48	15.53	15.26	15.50	15.27	1,249,100
Aug 07, 2023	15.59	15.92	15.55	15.77	15.53	1,049,800
Aug 04, 2023	15.74	15.79	15.54	15.59	15.36	1,036,500
Aug 03, 2023	15.72	15.84	15.58	15.75	15.51	898,400
Aug 02, 2023	15.95	15.96	15.59	15.78	15.54	1,905,300
Aug 01, 2023	16.05	16.22	15.81	16.15	15.91	1,154,300
Jul 31, 2023	15.86	16.26	15.86	16.18	15.94	2,667,800
Jul 28, 2023	15.81	16.07	15.75	15.77	15.53	2,107,300
Jul 27, 2023	16.29	16.42	15.41	15.73	15.49	3,969,100
Jul 26, 2023	16.37	16.58	16.20	16.26	16.02	2,084,300
Jul 25, 2023	16.64	16.72	16.45	16.47	16.22	1,318,900
Jul 24, 2023	16.57	16.72	16.52	16.66	16.41	3,118,200
Jul 21, 2023	16.66	16.66	16.39	16.50	16.25	872,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures4,581.75-7.75(-0.17%)

Dow Futures36,099.00-67.00(-0.19%)

Nasdaq Futures15,979.50-59.25(-0.37%)

Russell 2000 Futures1,874.00+4.30(+0.23%)

Crude Oil70.87+1.53(+2.21%)

Gold2,044.00-2.40(-0.12%)

SLM Corporation (SLM)

S&P Futures
4,581.75
-7.75(-0.17%)

Dow Futures
36,099.00
-67.00(-0.19%)

Nasdaq Futures
15,979.50
-59.25(-0.37%)

Russell 2000 Futures
1,874.00
+4.30(+0.23%)

Crude Oil
70.87
+1.53(+2.21%)

Gold
2,044.00
-2.40(-0.12%)