UK markets closed

SLM Corporation (SLM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.16+0.09 (+0.43%)
At close: 04:00PM EDT
21.42 +0.26 (+1.23%)
After hours: 06:19PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202421.1921.2221.0021.1621.16989,500
16 May 202421.1021.2520.9221.0721.071,206,500
15 May 202421.4121.4620.9121.0121.011,506,500
14 May 202421.6521.8421.3021.3321.331,340,600
13 May 202421.9622.0421.4621.4921.491,053,500
10 May 202422.0522.1021.7721.7821.78567,300
09 May 202421.8021.9821.7321.9421.94694,400
08 May 202421.5621.8521.5521.7621.761,510,200
07 May 202421.7222.7421.6021.6321.631,444,800
06 May 202422.2122.3421.5921.6821.681,832,400
03 May 202421.7122.0321.6822.0122.011,211,400
02 May 202421.5121.5421.2621.4821.481,070,700
01 May 202421.1321.6321.0221.2521.252,092,900
30 Apr 202421.4721.6221.1921.1921.191,094,100
29 Apr 202421.9721.9921.5421.6321.631,516,500
26 Apr 202421.9222.2721.6021.9021.901,857,600
25 Apr 202422.2522.3721.4721.9321.932,942,000
24 Apr 202421.7722.2121.7622.1022.102,046,500
23 Apr 202421.4521.9921.3421.9321.931,561,000
22 Apr 202421.3121.7021.0721.3221.322,258,200
19 Apr 202420.8021.2120.7921.0921.091,211,100
18 Apr 202420.7121.1320.6320.7820.781,428,700
17 Apr 202420.7521.0420.5820.5820.581,137,700
16 Apr 202420.6320.8020.4820.6620.661,257,900
15 Apr 202420.8821.1320.5820.7220.721,141,200
12 Apr 202420.7920.9620.5620.6720.67770,700
11 Apr 202420.9121.0920.7921.0021.00843,400
10 Apr 202420.9521.2120.6420.9120.911,021,500
09 Apr 202421.4421.5021.1321.2721.27793,100
08 Apr 202421.3021.5721.0721.4921.49771,800
05 Apr 202421.0921.3721.0821.2221.22704,700
04 Apr 202421.6321.7421.0321.0621.06775,300
03 Apr 202421.2221.5321.2021.3621.36937,300
02 Apr 202421.2221.7720.9621.1621.161,213,900
01 Apr 202421.8121.8221.2821.3321.331,530,800
28 Mar 202421.5521.9421.5521.7921.792,363,400
27 Mar 202421.2821.6021.2121.6021.601,195,300
26 Mar 202421.4221.5621.1221.1421.141,307,900
25 Mar 202421.3721.5421.3021.3521.35746,800
22 Mar 202421.6321.7421.3521.3621.361,177,700
21 Mar 202421.2321.7421.2321.6221.621,807,400
20 Mar 202420.5421.1620.5021.1121.112,054,600
19 Mar 202420.4820.7720.2020.6420.641,089,700
18 Mar 202420.5020.6420.2920.5120.511,836,600
15 Mar 202420.7021.1020.5320.5420.5415,732,200
14 Mar 202421.0321.1320.5920.8520.852,613,200
13 Mar 202420.9821.3320.8421.0921.092,318,900
12 Mar 202420.7621.1120.7020.9920.992,373,500
11 Mar 202420.6321.0120.5820.8120.813,254,600
08 Mar 202421.0921.2420.6520.6820.681,316,800
07 Mar 202420.8221.1120.7021.0421.041,158,200
06 Mar 202421.0721.1120.4420.6520.653,811,500
05 Mar 202420.8921.2020.8120.8520.851,268,400
04 Mar 202420.7021.2020.7021.0221.021,675,000
01 Mar 202420.7320.9120.5220.7020.702,653,400
01 Mar 20240.11 Dividend
29 Feb 202420.6820.8920.5420.8320.723,494,700
28 Feb 202419.9820.5519.9520.5220.411,851,200
27 Feb 202419.7020.0319.5520.0219.911,845,300
26 Feb 202419.6220.0319.5419.5519.452,258,000
23 Feb 202419.8219.9719.6619.6719.574,665,100
22 Feb 202419.7220.1119.6819.6919.594,411,300
21 Feb 202419.8520.0719.5919.7719.673,438,000
20 Feb 202420.1220.6520.0320.2620.155,405,100
16 Feb 202420.1220.4920.0320.1820.071,699,400
15 Feb 202420.2520.4020.0820.2620.151,886,500
14 Feb 202419.8520.2219.7620.1620.052,686,800
13 Feb 202419.4319.6419.2719.6019.502,361,200
12 Feb 202419.5920.0619.5919.8619.762,008,000
09 Feb 202419.5019.7019.3819.6019.501,981,400
08 Feb 202419.1019.5219.0419.5019.401,345,200
07 Feb 202419.1819.2318.8419.0918.991,443,300
06 Feb 202419.2719.4419.0519.2219.123,114,800
05 Feb 202419.1719.3918.9519.2719.171,308,000
02 Feb 202419.2119.4919.1619.3119.211,592,900
01 Feb 202419.8919.9819.3619.4919.391,743,300
31 Jan 202420.2620.3119.8619.8819.782,416,100
30 Jan 202420.1920.6120.1520.5620.452,604,600
29 Jan 202419.8220.2119.5120.1720.063,211,300
26 Jan 202419.8720.4819.7719.8619.763,739,500
25 Jan 202420.0020.5219.3319.8619.765,027,700
24 Jan 202419.3219.4619.1619.2019.101,874,900
23 Jan 202419.3119.4419.0719.1919.091,799,600
22 Jan 202419.2019.4319.1719.3319.231,485,800
19 Jan 202418.6519.0018.5718.9918.891,086,600
18 Jan 202418.6918.7318.2618.5418.442,002,500
17 Jan 202418.5018.7718.5018.6918.591,391,000
16 Jan 202418.6518.7318.3618.7318.631,572,400
12 Jan 202418.6618.7718.4018.5418.441,234,700
11 Jan 202418.3718.7018.2718.6318.531,691,300
10 Jan 202418.4518.6518.2918.5018.403,877,200
09 Jan 202418.4018.6118.0418.1218.022,182,200
08 Jan 202418.6118.6218.4118.5418.441,169,800
05 Jan 202418.4418.8418.3518.6418.541,885,500
04 Jan 202418.3618.8518.3618.5318.432,107,600
03 Jan 202419.1119.1118.5218.5318.432,097,700
02 Jan 202418.9819.2818.8919.2319.131,407,400
29 Dec 202319.2819.2919.1019.1219.02870,800
28 Dec 202319.2219.3519.0119.2819.18978,400
27 Dec 202319.1319.3619.1219.2919.19953,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...