SLM - SLM Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20199.449.519.319.389.382,390,630
Sep 16, 20199.229.559.209.509.503,618,300
Sep 13, 20199.359.439.259.329.323,257,400
Sep 12, 20199.139.309.019.269.262,786,900
Sep 11, 20199.359.369.019.179.173,494,500
Sep 10, 20199.099.349.099.309.304,037,800
Sep 09, 20198.909.078.819.039.036,192,800
Sep 06, 20198.768.828.708.818.812,688,100
Sep 05, 20198.648.878.618.738.733,467,400
Sep 05, 20190.03 Dividend
Sep 04, 20198.548.588.468.538.502,488,100
Sep 03, 20198.438.478.238.448.413,933,500
Aug 30, 20198.498.528.368.448.412,632,000
Aug 29, 20198.388.498.368.478.441,766,200
Aug 28, 20198.088.448.078.278.243,275,500
Aug 27, 20198.358.418.138.148.112,315,600
Aug 26, 20198.448.568.208.338.302,464,600
Aug 23, 20198.258.398.168.198.162,844,000
Aug 22, 20198.448.608.248.308.272,884,600
Aug 21, 20198.338.388.228.298.263,717,200
Aug 20, 20198.268.288.138.208.172,838,500
Aug 19, 20198.248.328.118.288.252,596,900
Aug 16, 20197.888.167.878.118.083,295,100
Aug 15, 20197.968.017.767.847.812,740,500
Aug 14, 20198.048.077.827.907.873,145,700
Aug 13, 20198.158.348.068.228.194,610,400
Aug 12, 20198.398.468.168.198.163,311,100
Aug 09, 20198.538.568.418.478.442,036,500
Aug 08, 20198.438.658.308.578.543,355,900
Aug 07, 20198.278.428.138.378.343,322,800
Aug 06, 20198.488.538.298.418.382,590,300
Aug 05, 20198.708.918.268.428.393,011,900
Aug 02, 20198.959.048.758.858.822,999,100
Aug 01, 20199.119.168.858.978.943,842,400
Jul 31, 20199.209.259.079.119.082,629,000
Jul 30, 20199.119.209.089.199.162,487,200
Jul 29, 20199.289.339.149.189.154,324,500
Jul 26, 20199.109.409.019.289.255,794,900
Jul 25, 20199.669.869.029.169.138,609,200
Jul 24, 20199.5510.189.5410.1310.094,487,100
Jul 23, 20199.389.599.379.579.543,524,700
Jul 22, 20199.619.769.309.389.354,023,300
Jul 19, 20199.709.819.609.619.581,774,700
Jul 18, 20199.439.809.439.719.683,856,100
Jul 17, 20199.669.699.459.479.444,750,400
Jul 16, 20199.589.729.539.699.662,363,600
Jul 15, 20199.659.659.419.559.523,484,200
Jul 12, 20199.379.649.379.629.592,781,100
Jul 11, 20199.459.519.369.389.353,336,400
Jul 10, 20199.499.559.359.419.384,838,900
Jul 09, 20199.479.569.449.469.433,313,800
Jul 08, 20199.659.779.529.539.503,063,100
Jul 05, 20199.779.869.689.749.71969,200
Jul 03, 20199.779.789.659.759.721,025,400
Jul 02, 20199.649.779.589.729.692,358,700
Jul 01, 20199.839.949.599.669.631,444,200
Jun 28, 20199.509.799.499.729.693,898,000
Jun 27, 20199.159.479.149.469.432,737,300
Jun 26, 20199.169.229.119.149.111,971,600
Jun 25, 20199.099.279.049.149.113,087,800
Jun 24, 20199.199.309.099.119.082,478,100
Jun 21, 20199.289.359.129.199.165,636,700
Jun 20, 20199.489.509.209.269.235,269,700
Jun 19, 20199.539.669.439.459.421,718,700
Jun 18, 20199.379.599.379.539.502,211,700
Jun 17, 20199.449.589.309.329.291,995,900
Jun 14, 20199.579.599.439.569.532,477,000
Jun 13, 20199.619.689.499.609.572,927,900
Jun 12, 20199.759.779.529.549.512,631,800
Jun 11, 20199.789.909.719.789.752,003,800
Jun 10, 20199.879.979.669.699.662,088,400
Jun 07, 20199.959.999.789.839.801,707,800
Jun 06, 20199.9310.039.899.969.922,180,900
Jun 06, 20190.03 Dividend
Jun 05, 20199.9710.069.919.989.923,141,500
Jun 04, 20199.679.989.679.959.892,133,300
Jun 03, 20199.509.659.439.559.492,885,300
May 31, 20199.699.709.499.519.452,852,400
May 30, 20199.8210.019.759.809.742,002,300
May 29, 20199.749.889.649.839.772,517,900
May 28, 20199.729.909.689.789.722,637,100
May 24, 20199.719.849.699.729.662,049,200
May 23, 20199.819.889.639.699.632,350,100
May 22, 20199.9910.059.899.929.862,824,400
May 21, 20199.9910.109.9710.019.942,222,700
May 20, 201910.0210.119.909.959.891,803,400
May 17, 20199.9410.199.9410.0710.001,747,400
May 16, 20199.9910.129.9710.029.952,471,600
May 15, 20199.9510.099.8910.029.951,818,400
May 14, 20199.9610.179.8910.0810.012,444,500
May 13, 201910.1210.209.979.999.922,469,000
May 10, 201910.1910.3510.1110.3210.252,605,300
May 09, 201910.0410.249.9910.2310.161,794,000
May 08, 201910.1910.3010.1510.1610.091,802,700
May 07, 201910.2110.3910.1910.2510.182,298,900
May 06, 201910.0610.4310.0010.3610.293,583,100
May 03, 201910.1910.3010.1610.2110.145,208,000
May 02, 201910.1110.2510.0310.1510.082,611,300
May 01, 201910.1610.2310.0410.0910.022,220,300
Apr 30, 201910.2010.3210.0410.1610.093,229,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...