UK markets closed

Navient Corp (10D.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
14.80+0.40 (+2.78%)
As of 08:14AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202414.8014.8014.8014.8014.80-
03 May 202414.4014.4014.4014.4014.40-
02 May 202414.3014.3014.3014.3014.30-
30 Apr 202414.5014.5014.1014.1014.10-
29 Apr 202414.6014.6014.5014.5014.50-
26 Apr 202414.7014.7014.7014.7014.70-
25 Apr 202414.9014.9014.9014.9014.90-
24 Apr 202415.5015.5014.9014.9014.90-
23 Apr 202415.5015.5015.5015.5015.50-
22 Apr 202415.2015.2015.2015.2015.20-
19 Apr 202415.2015.2015.2015.2015.20-
18 Apr 202415.1015.3015.1015.2015.20-
17 Apr 202415.3015.3015.3015.3015.30-
16 Apr 202415.1015.1015.1015.1015.10-
15 Apr 202415.4015.4015.1015.1015.10-
12 Apr 202415.5015.5015.5015.5015.50-
11 Apr 202415.4015.4015.4015.4015.40-
10 Apr 202415.7015.7015.7015.7015.70-
09 Apr 202415.7015.7015.7015.7015.70-
08 Apr 202415.7015.7015.7015.7015.70-
05 Apr 202415.5015.5015.5015.5015.50-
04 Apr 202415.9015.9015.9015.9015.90-
03 Apr 202415.7015.7015.7015.7015.70-
02 Apr 202415.8015.8015.8015.8015.80-
28 Mar 202415.8415.8415.8415.8415.84-
27 Mar 202415.7315.7315.7315.7315.73-
26 Mar 202415.7715.7715.7715.7715.77-
25 Mar 202415.4715.4715.4715.4715.47-
22 Mar 202415.6015.6015.5215.5615.56-
21 Mar 202415.4715.6015.4715.6015.60-
20 Mar 202415.1915.1915.1915.1915.19-
19 Mar 202414.9115.1914.9115.1915.19-
18 Mar 202415.2315.2314.9714.9714.97-
15 Mar 202415.0515.0615.0515.0615.0655
14 Mar 202415.4015.4015.4015.4015.40-
13 Mar 202415.2515.3515.2515.3515.35-
12 Mar 202415.1115.3215.1115.3015.30-
11 Mar 202414.9114.9114.9114.9114.91-
08 Mar 202414.9115.0214.9114.9614.96-
07 Mar 202414.8814.9814.8814.9814.98-
06 Mar 202414.9315.0514.9014.9114.91-
05 Mar 202414.9515.1614.9515.0615.06-
04 Mar 202415.0615.1015.0615.0615.06-
01 Mar 202414.9414.9414.9414.9414.94-
29 Feb 202414.4314.4314.4314.4314.43-
29 Feb 20240.16 Dividend
28 Feb 202414.5814.5914.5814.5914.43-
27 Feb 202414.6914.6914.6914.6914.53-
26 Feb 202414.9314.9314.9314.9314.76-
23 Feb 202414.8414.8414.8414.8414.68-
22 Feb 202414.8014.8014.8014.8014.64-
21 Feb 202414.8914.9614.8914.9614.8050
20 Feb 202415.0215.1415.0215.0214.86-
19 Feb 202415.0115.0115.0115.0114.85-
16 Feb 202415.1815.1815.1415.1414.97-
15 Feb 202415.0015.0015.0015.0014.84-
14 Feb 202414.8014.8014.8014.8014.63-
13 Feb 202415.2115.2115.2115.2115.04-
12 Feb 202414.9014.9014.9014.9014.74-
09 Feb 202414.8114.9614.8114.9614.80-
08 Feb 202414.6014.9514.6014.8914.73-
07 Feb 202414.7214.7214.6914.6914.53-
06 Feb 202414.8014.8014.8014.8014.63-
05 Feb 202414.8914.8914.8914.8914.72-
02 Feb 202414.9914.9914.9714.9714.80-
01 Feb 202415.8515.8515.8515.8515.68-
31 Jan 202416.4616.4616.4616.4616.28-
30 Jan 202416.6516.6516.6516.6516.46-
29 Jan 202416.6116.6716.6116.6716.48-
26 Jan 202416.3116.3116.3116.3116.13-
25 Jan 202416.1616.1616.1616.1615.98-
24 Jan 202415.9516.1615.9516.1615.98-
23 Jan 202415.9216.1615.9216.1615.98-
22 Jan 202415.6216.0515.6216.0515.87-
19 Jan 202415.3415.3415.3415.3415.17-
18 Jan 202415.4015.4815.2315.4815.31-
17 Jan 202415.6815.6815.5615.6115.44-
16 Jan 202415.7515.7515.7515.7515.58-
15 Jan 202415.6915.6915.6915.6915.51-
12 Jan 202415.7315.7315.6915.6915.51-
11 Jan 202415.8015.8015.8015.8015.62-
10 Jan 202416.0216.0215.8715.8715.70-
09 Jan 202416.3316.3316.2316.2316.05-
08 Jan 202416.4916.4916.4316.4316.25-
05 Jan 202416.3616.3616.3616.3616.19-
04 Jan 202416.2516.6816.2516.5316.35-
03 Jan 202416.6916.7316.4716.4716.29-
02 Jan 202416.7816.7816.7816.7816.60-
29 Dec 202316.9216.9916.9216.9916.80-
28 Dec 202316.8316.8316.8316.8316.65-
27 Dec 202317.1217.1217.0017.0016.81-
22 Dec 202317.3017.3017.3017.3017.11-
21 Dec 202316.9716.9716.9716.9716.78-
20 Dec 202317.1817.1817.1817.1816.99-
19 Dec 202317.0317.0317.0317.0316.84-
18 Dec 202317.5217.5217.1617.1616.97-
15 Dec 202317.6717.6717.5917.5917.40-
14 Dec 202317.2417.5717.2417.5717.37-
13 Dec 202317.0917.0917.0917.0916.91-
12 Dec 202317.0617.3617.0617.2017.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...