UK markets closed

SLM Corporation (SLM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.73-0.27 (-1.17%)
At close: 04:00PM EDT
22.73 0.00 (0.00%)
After hours: 04:03PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202423.0323.1022.6422.7322.731,919,800
25 Jul 202423.2223.7222.2723.0023.003,479,500
24 Jul 202423.3423.9323.3023.6423.643,824,800
23 Jul 202423.3123.6922.9723.5023.501,729,800
22 Jul 202422.9923.4022.8223.3223.321,849,300
19 Jul 202423.3123.4022.9122.9322.931,512,300
18 Jul 202423.4923.9523.2523.3523.351,673,800
17 Jul 202423.3523.8323.3523.5023.502,138,700
16 Jul 202423.0323.7422.9423.7023.702,829,800
15 Jul 202422.1023.0422.1022.9122.911,539,300
12 Jul 202421.7921.9921.7121.9121.911,066,100
11 Jul 202421.0021.7720.9321.7121.711,865,000
10 Jul 202420.7020.8020.5420.7620.761,161,500
09 Jul 202420.6820.8520.5820.7020.701,184,200
08 Jul 202420.5420.7820.5020.6520.651,229,500
05 Jul 202420.7220.8220.3220.3420.341,740,900
03 Jul 202420.9121.0720.8020.8820.881,192,200
02 Jul 202420.7120.9520.6420.8920.891,312,600
01 Jul 202420.8821.0720.6320.7120.711,265,200
28 Jun 202420.6921.1720.6420.7920.794,061,400
27 Jun 202420.4720.5520.4020.5120.512,217,600
26 Jun 202420.5820.7120.4320.5420.541,165,300
25 Jun 202420.9120.9920.6220.6620.66895,800
24 Jun 202420.8521.3420.8020.9920.992,822,000
21 Jun 202420.7020.9020.5720.8220.822,871,600
20 Jun 202420.5120.7520.5120.6720.671,150,900
18 Jun 202420.2520.6220.2420.5120.51952,900
17 Jun 202419.9620.5019.9620.4420.441,256,700
14 Jun 202420.4220.5420.0220.0320.031,214,500
13 Jun 202420.6520.7120.4620.6420.641,120,800
12 Jun 202420.4820.8820.4820.7420.743,992,200
11 Jun 202420.6420.7420.0520.1120.112,120,800
10 Jun 202420.7220.8219.4920.7920.791,327,600
07 Jun 202420.6020.8120.5120.5720.571,561,500
06 Jun 202420.9020.9620.5920.7720.771,820,700
06 Jun 20240.11 Dividend
05 Jun 202421.5921.5920.8520.9420.831,486,300
04 Jun 202421.2221.5921.0721.0920.981,281,700
03 Jun 202421.4421.4721.0321.2121.10922,300
31 May 202421.0321.5020.8921.4621.353,101,400
30 May 202420.7120.9820.5720.9220.812,460,700
29 May 202420.1020.6320.1020.5420.431,025,400
28 May 202421.0721.1320.4420.5120.40925,600
24 May 202420.7921.1120.7420.9820.871,146,600
23 May 202420.7220.7220.3320.6520.541,869,000
22 May 202420.9621.0120.4520.6020.491,975,400
21 May 202420.6821.1420.6821.0220.911,717,500
20 May 202421.0821.2220.6020.6720.561,655,600
17 May 202421.1921.2221.0021.1621.05989,500
16 May 202421.1021.2520.9221.0720.961,206,500
15 May 202421.4121.4620.9121.0120.901,506,500
14 May 202421.6521.8421.3021.3321.221,340,600
13 May 202421.9622.0421.4621.4921.381,053,500
10 May 202422.0522.1021.7721.7821.67567,300
09 May 202421.8021.9821.7321.9421.82694,400
08 May 202421.5621.8521.5521.7621.651,510,200
07 May 202421.7222.7421.6021.6321.521,444,800
06 May 202422.2122.3421.5921.6821.571,832,400
03 May 202421.7122.0321.6822.0121.891,211,400
02 May 202421.5121.5421.2621.4821.371,070,700
01 May 202421.1321.6321.0221.2521.142,092,900
30 Apr 202421.4721.6221.1921.1921.081,094,100
29 Apr 202421.9721.9921.5421.6321.521,516,500
26 Apr 202421.9222.2721.6021.9021.781,857,600
25 Apr 202422.2522.3721.4721.9321.812,942,000
24 Apr 202421.7722.2121.7622.1021.982,046,500
23 Apr 202421.4521.9921.3421.9321.811,561,000
22 Apr 202421.3121.7021.0721.3221.212,258,200
19 Apr 202420.8021.2120.7921.0920.981,211,100
18 Apr 202420.7121.1320.6320.7820.671,428,700
17 Apr 202420.7521.0420.5820.5820.471,137,700
16 Apr 202420.6320.8020.4820.6620.551,257,900
15 Apr 202420.8821.1320.5820.7220.611,141,200
12 Apr 202420.7920.9620.5620.6720.56770,700
11 Apr 202420.9121.0920.7921.0020.89843,400
10 Apr 202420.9521.2120.6420.9120.801,021,500
09 Apr 202421.4421.5021.1321.2721.16793,100
08 Apr 202421.3021.5721.0721.4921.38771,800
05 Apr 202421.0921.3721.0821.2221.11704,700
04 Apr 202421.6321.7421.0321.0620.95775,300
03 Apr 202421.2221.5321.2021.3621.25937,300
02 Apr 202421.2221.7720.9621.1621.051,213,900
01 Apr 202421.8121.8221.2821.3321.221,530,800
28 Mar 202421.5521.9421.5521.7921.682,363,400
27 Mar 202421.2821.6021.2121.6021.491,195,300
26 Mar 202421.4221.5621.1221.1421.031,307,900
25 Mar 202421.3721.5421.3021.3521.24746,800
22 Mar 202421.6321.7421.3521.3621.251,177,700
21 Mar 202421.2321.7421.2321.6221.511,807,400
20 Mar 202420.5421.1620.5021.1121.002,054,600
19 Mar 202420.4820.7720.2020.6420.531,089,700
18 Mar 202420.5020.6420.2920.5120.401,836,600
15 Mar 202420.7021.1020.5320.5420.4315,732,200
14 Mar 202421.0321.1320.5920.8520.742,613,200
13 Mar 202420.9821.3320.8421.0920.982,318,900
12 Mar 202420.7621.1120.7020.9920.882,373,500
11 Mar 202420.6321.0120.5820.8120.703,254,600
08 Mar 202421.0921.2420.6520.6820.571,316,800
07 Mar 202420.8221.1120.7021.0420.931,158,200
06 Mar 202421.0721.1120.4420.6520.543,811,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...