SLM - SLM Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20208.828.878.808.868.862,084,000
Jan 16, 20208.668.898.668.828.822,888,100
Jan 15, 20208.508.618.488.618.613,279,500
Jan 14, 20208.368.568.368.538.533,408,500
Jan 13, 20208.418.458.308.418.411,962,900
Jan 10, 20208.588.628.388.398.394,035,700
Jan 09, 20208.688.708.518.618.612,788,200
Jan 08, 20208.658.738.548.648.642,482,200
Jan 07, 20208.798.828.618.678.672,415,500
Jan 06, 20208.798.868.698.828.825,859,500
Jan 03, 20208.868.918.748.818.814,168,200
Jan 02, 20208.989.018.828.948.941,765,600
Dec 31, 20198.938.968.848.918.912,774,800
Dec 30, 20198.999.058.898.938.931,767,900
Dec 27, 20199.129.128.988.998.992,263,800
Dec 26, 20199.129.159.049.119.111,330,400
Dec 24, 20199.109.139.049.089.081,141,800
Dec 23, 20199.099.148.949.129.122,317,800
Dec 20, 20199.129.158.989.079.077,899,600
Dec 19, 20199.149.158.999.059.053,000,100
Dec 18, 20199.089.189.009.139.132,903,100
Dec 17, 20198.999.108.939.089.082,250,500
Dec 16, 20199.009.118.878.968.964,775,600
Dec 13, 20199.009.168.868.908.902,926,400
Dec 12, 20198.749.048.729.019.013,240,500
Dec 11, 20198.608.698.528.688.681,951,800
Dec 10, 20198.638.688.528.588.581,883,700
Dec 09, 20198.598.748.588.678.674,087,900
Dec 06, 20198.528.688.438.578.578,653,700
Dec 05, 20198.388.478.358.408.405,427,700
Dec 05, 20190.03 Dividend
Dec 04, 20198.458.558.378.398.366,135,600
Dec 03, 20198.358.478.188.398.364,799,500
Dec 02, 20198.558.758.488.488.453,483,100
Nov 29, 20198.468.598.468.538.502,617,800
Nov 27, 20198.478.568.458.478.446,130,100
Nov 26, 20198.618.648.438.448.412,107,500
Nov 25, 20198.798.878.248.658.623,220,600
Nov 22, 20198.578.798.528.748.713,788,400
Nov 21, 20198.668.698.388.518.483,935,000
Nov 20, 20198.658.708.528.608.577,421,800
Nov 19, 20198.648.758.588.738.703,159,900
Nov 18, 20198.658.688.538.578.545,668,700
Nov 15, 20198.748.778.598.688.653,478,700
Nov 14, 20198.688.738.638.728.693,601,000
Nov 13, 20198.798.798.638.688.655,531,400
Nov 12, 20198.778.818.698.788.751,576,700
Nov 11, 20198.748.898.738.748.711,332,200
Nov 08, 20199.069.078.798.838.802,287,100
Nov 07, 20198.999.158.959.069.032,032,800
Nov 06, 20198.859.028.808.918.885,908,500
Nov 05, 20198.899.078.828.878.843,538,900
Nov 04, 20198.668.888.618.878.842,335,100
Nov 01, 20198.528.658.528.598.561,958,400
Oct 31, 20198.418.518.238.448.412,998,700
Oct 30, 20198.678.708.448.488.451,672,900
Oct 29, 20198.508.718.498.708.672,907,600
Oct 28, 20198.748.858.548.568.533,681,400
Oct 25, 20198.358.688.348.668.632,736,200
Oct 24, 20199.119.357.988.368.339,474,900
Oct 23, 20199.079.169.019.059.024,023,500
Oct 22, 20199.019.168.959.059.022,243,800
Oct 21, 20198.889.098.859.008.971,808,700
Oct 18, 20198.698.868.688.818.782,602,800
Oct 17, 20198.708.898.648.748.712,198,900
Oct 16, 20198.758.808.608.668.631,611,100
Oct 15, 20198.588.878.528.788.753,355,300
Oct 14, 20198.518.628.478.598.561,901,800
Oct 11, 20198.408.688.408.548.513,990,700
Oct 10, 20198.268.348.168.278.241,879,300
Oct 09, 20198.188.278.158.208.171,533,000
Oct 08, 20198.128.248.058.118.083,212,100
Oct 07, 20198.238.378.188.198.163,200,000
Oct 04, 20198.308.378.108.328.293,869,000
Oct 03, 20198.258.358.058.298.266,958,300
Oct 02, 20198.458.578.178.298.264,826,400
Oct 01, 20198.918.958.408.528.495,205,100
Sep 30, 20199.029.068.828.828.793,531,900
Sep 27, 20199.139.248.989.028.993,123,500
Sep 26, 20199.469.519.079.119.083,294,800
Sep 25, 20199.289.519.279.449.414,023,000
Sep 24, 20199.709.749.309.319.285,180,300
Sep 23, 20199.559.769.519.709.673,414,900
Sep 20, 20199.659.769.579.649.617,998,200
Sep 19, 20199.469.679.389.629.594,180,500
Sep 18, 20199.369.489.259.479.443,140,600
Sep 17, 20199.449.519.319.389.353,751,500
Sep 16, 20199.229.559.209.509.474,035,300
Sep 13, 20199.359.439.259.329.293,257,400
Sep 12, 20199.139.309.019.269.232,786,900
Sep 11, 20199.359.369.019.179.143,494,500
Sep 10, 20199.099.349.099.309.274,037,800
Sep 09, 20198.909.078.819.039.006,192,800
Sep 06, 20198.768.828.708.818.782,688,100
Sep 05, 20198.648.878.618.738.703,467,400
Sep 05, 20190.03 Dividend
Sep 04, 20198.548.588.468.538.472,488,100
Sep 03, 20198.438.478.238.448.383,933,500
Aug 30, 20198.498.528.368.448.382,632,000
Aug 29, 20198.388.498.368.478.411,766,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...