SLM - SLM Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20199.389.599.389.579.573,506,681
Jul 22, 20199.619.769.309.389.384,023,300
Jul 19, 20199.709.819.609.619.611,774,700
Jul 18, 20199.439.809.439.719.713,856,100
Jul 17, 20199.669.699.459.479.474,750,400
Jul 16, 20199.589.729.539.699.692,363,600
Jul 15, 20199.659.659.419.559.553,484,200
Jul 12, 20199.379.649.379.629.622,781,100
Jul 11, 20199.459.519.369.389.383,336,400
Jul 10, 20199.499.559.359.419.414,838,900
Jul 09, 20199.479.569.449.469.463,313,800
Jul 08, 20199.659.779.529.539.533,063,100
Jul 05, 20199.779.869.689.749.74969,200
Jul 03, 20199.779.789.659.759.751,025,400
Jul 02, 20199.649.779.589.729.722,358,700
Jul 01, 20199.839.949.599.669.661,444,200
Jun 28, 20199.509.799.499.729.723,898,000
Jun 27, 20199.159.479.149.469.462,737,300
Jun 26, 20199.169.229.119.149.141,971,600
Jun 25, 20199.099.279.049.149.143,087,800
Jun 24, 20199.199.309.099.119.112,478,100
Jun 21, 20199.289.359.129.199.195,636,700
Jun 20, 20199.489.509.209.269.265,269,700
Jun 19, 20199.539.669.439.459.451,718,700
Jun 18, 20199.379.599.379.539.532,211,700
Jun 17, 20199.449.589.309.329.321,995,900
Jun 14, 20199.579.599.439.569.562,477,000
Jun 13, 20199.619.689.499.609.602,927,900
Jun 12, 20199.759.779.529.549.542,631,800
Jun 11, 20199.789.909.719.789.782,003,800
Jun 10, 20199.879.979.669.699.692,088,400
Jun 07, 20199.959.999.789.839.831,707,800
Jun 06, 20199.9310.039.899.969.962,180,900
Jun 06, 20190.03 Dividend
Jun 05, 20199.9710.069.919.989.953,141,500
Jun 04, 20199.679.989.679.959.922,133,300
Jun 03, 20199.509.659.439.559.522,885,300
May 31, 20199.699.709.499.519.482,852,400
May 30, 20199.8210.019.759.809.772,002,300
May 29, 20199.749.889.649.839.802,517,900
May 28, 20199.729.909.689.789.752,637,100
May 24, 20199.719.849.699.729.692,049,200
May 23, 20199.819.889.639.699.662,350,100
May 22, 20199.9910.059.899.929.892,824,400
May 21, 20199.9910.109.9710.019.982,222,700
May 20, 201910.0210.119.909.959.921,803,400
May 17, 20199.9410.199.9410.0710.041,747,400
May 16, 20199.9910.129.9710.029.992,471,600
May 15, 20199.9510.099.8910.029.991,818,400
May 14, 20199.9610.179.8910.0810.052,444,500
May 13, 201910.1210.209.979.999.962,469,000
May 10, 201910.1910.3510.1110.3210.292,605,300
May 09, 201910.0410.249.9910.2310.201,794,000
May 08, 201910.1910.3010.1510.1610.131,802,700
May 07, 201910.2110.3910.1910.2510.222,298,900
May 06, 201910.0610.4310.0010.3610.333,583,100
May 03, 201910.1910.3010.1610.2110.185,208,000
May 02, 201910.1110.2510.0310.1510.122,611,300
May 01, 201910.1610.2310.0410.0910.062,220,300
Apr 30, 201910.2010.3210.0410.1610.133,229,400
Apr 29, 201910.3210.4310.2110.2110.182,530,100
Apr 26, 20199.9710.319.9610.3010.274,238,500
Apr 25, 201910.0510.089.889.969.932,560,100
Apr 24, 20199.9210.189.9210.0810.054,401,700
Apr 23, 20199.8210.059.829.939.905,852,400
Apr 22, 20199.859.969.799.839.803,257,400
Apr 18, 201910.2610.399.799.909.877,150,900
Apr 17, 201910.2810.3110.0210.0710.045,581,300
Apr 16, 201910.3110.3310.1910.2210.193,277,600
Apr 15, 201910.3310.3810.2410.3110.281,424,900
Apr 12, 201910.3310.5110.2310.3010.273,782,700
Apr 11, 201910.3210.4110.1710.2210.193,427,300
Apr 10, 201910.2210.3210.1810.2610.233,095,900
Apr 09, 201910.2810.4010.1610.1910.162,457,900
Apr 08, 201910.2510.3810.2510.3110.281,616,000
Apr 05, 201910.4210.5110.2810.3210.292,326,200
Apr 04, 201910.1810.4110.0010.3810.353,270,700
Apr 03, 201910.1110.2810.1110.1610.132,721,700
Apr 02, 201910.1010.169.9710.029.992,457,700
Apr 01, 20199.9810.199.8310.0910.062,374,800
Mar 29, 201910.0310.049.839.919.883,086,500
Mar 28, 20199.9310.079.909.949.912,406,900
Mar 27, 20199.9310.019.849.939.901,868,300
Mar 26, 20199.9310.059.879.929.892,835,200
Mar 25, 20199.9610.039.779.899.862,788,000
Mar 22, 201910.3310.399.959.979.943,417,500
Mar 21, 201910.3310.5510.2310.4410.413,557,000
Mar 20, 201910.4410.5410.3210.3810.353,880,000
Mar 19, 201910.7410.7510.4610.4810.453,751,200
Mar 18, 201910.5510.7610.5510.6810.652,631,200
Mar 15, 201910.5110.5710.4710.5310.506,193,300
Mar 14, 201910.6210.6810.4810.5210.493,091,100
Mar 13, 201910.6110.6910.5610.6010.575,791,200
Mar 12, 201910.6410.7410.5310.5610.535,109,700
Mar 11, 201910.6010.6910.5610.6210.592,321,300
Mar 08, 201910.4810.6210.4810.5110.482,408,600
Mar 07, 201910.6910.7510.5210.5710.543,466,100
Mar 06, 201910.9210.9710.7010.7010.672,390,700
Mar 05, 201911.1611.1710.9210.9410.912,645,000
Mar 04, 201911.1511.3911.1511.1911.163,523,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...