UK markets close in 35 minutes

SLM Corporation (SLMBP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.15-0.07 (-0.09%)
As of 10:36AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202475.0575.2575.0075.1575.151,341
15 Apr 202475.4475.4474.4575.4075.404,700
12 Apr 202475.0575.2575.0575.1375.131,000
11 Apr 202475.3575.3574.5075.3075.306,800
10 Apr 202475.3876.0075.3075.4575.455,600
09 Apr 202474.2576.0074.2475.2575.2514,500
08 Apr 202474.3075.4574.1874.1874.188,100
05 Apr 202475.1476.0074.1674.1674.166,800
04 Apr 202475.2476.0075.1075.1075.106,000
03 Apr 202475.4176.7075.1175.1175.117,100
02 Apr 202476.0176.5075.2475.2475.245,400
01 Apr 202476.8277.0076.0076.0076.007,500
28 Mar 202476.0977.5575.7576.1576.1545,900
27 Mar 202475.2377.0075.0075.5775.574,600
26 Mar 202474.9176.6774.9175.5075.5018,800
25 Mar 202476.0476.7175.7575.8575.857,800
22 Mar 202477.1877.1875.4776.2876.283,100
21 Mar 202474.9378.0074.9376.2776.2713,300
20 Mar 202472.8775.5172.6375.5075.5016,400
19 Mar 202472.6072.7572.5072.7272.723,600
18 Mar 202472.5172.5972.4172.5972.592,400
15 Mar 202472.5072.7572.4072.7572.754,900
14 Mar 202472.4172.7072.4172.5672.566,500
13 Mar 202472.3172.9772.2572.7072.707,900
12 Mar 202472.5172.7772.2172.7772.7719,900
11 Mar 202472.7872.7872.2872.4072.406,100
08 Mar 202472.8074.0072.5272.6072.6013,300
07 Mar 202472.6072.9072.4472.6572.658,100
06 Mar 202472.4473.0072.1572.3772.3710,100
05 Mar 202473.2573.2572.0072.5972.598,500
04 Mar 202473.0074.5072.0072.0072.0060,100
01 Mar 202473.0473.7572.0072.2172.2122,100
01 Mar 20241.855 Dividend
29 Feb 202473.8373.8372.9573.5771.7112,600
28 Feb 202473.9574.0572.7672.7670.9367,000
27 Feb 202473.9073.9073.0073.0171.178,700
26 Feb 202474.6474.6472.9073.2471.397,700
23 Feb 202473.5674.0073.2673.2771.4266,900
22 Feb 202473.3773.7572.8073.4471.5963,300
21 Feb 202473.2973.9972.8973.3371.482,000
20 Feb 202472.5573.4972.5573.1071.266,200
16 Feb 202471.7074.0071.7073.1071.265,400
15 Feb 202472.0072.0071.5171.9270.112,600
14 Feb 202471.6972.2271.6971.9770.167,000
13 Feb 202472.1072.1071.4171.4169.615,800
12 Feb 202471.7872.2571.7271.9670.159,700
09 Feb 202471.2971.9071.2971.5269.723,900
08 Feb 202471.1871.6571.1871.6569.841,600
07 Feb 202471.4071.8071.3571.6569.844,100
06 Feb 202471.4671.6771.2071.6769.863,700
05 Feb 202471.5072.2571.2171.2169.419,600
02 Feb 202471.6872.3371.5371.9070.0976,400
01 Feb 202470.4971.5070.4871.5069.7012,700
31 Jan 202470.8071.0769.9070.0068.2411,000
30 Jan 202470.5870.8270.5470.8269.0319,500
29 Jan 202470.6470.9070.3070.9069.11166,000
26 Jan 202470.3970.9770.1570.6468.867,900
25 Jan 202470.1970.5669.9270.1468.3744,500
24 Jan 202470.0070.9469.7570.1568.3811,200
23 Jan 202470.2170.2569.5069.9768.216,800
22 Jan 202470.0270.6070.0270.3268.5512,700
19 Jan 202469.4470.2469.4469.9468.189,200
18 Jan 202469.7069.7069.2269.2267.472,000
17 Jan 202469.0170.0369.0169.7167.9511,900
16 Jan 202468.6069.4268.6069.4267.6712,200
12 Jan 202467.9468.6067.9468.6066.875,600
11 Jan 202468.0568.9468.0068.5566.827,000
10 Jan 202467.7569.0567.7568.8167.082,700
09 Jan 202467.1968.4767.1968.4566.7210,000
08 Jan 202467.8067.9167.6567.6565.945,200
05 Jan 202467.0567.8067.0567.5365.838,500
04 Jan 202467.1767.8666.3667.0065.313,900
03 Jan 202467.2067.2066.2567.1065.416,200
02 Jan 202466.1567.9966.0067.5265.8216,500
29 Dec 202368.4668.4666.1566.1564.4834,800
28 Dec 202369.3069.8767.5068.0166.308,100
27 Dec 202369.3069.3068.7068.8567.113,500
26 Dec 202368.7069.1468.4569.1467.404,800
22 Dec 202368.7268.7568.2568.7467.019,000
21 Dec 202369.0069.0268.7568.9167.1729,400
20 Dec 202370.3770.3769.5069.5067.753,600
19 Dec 202369.4570.3868.7570.3868.6115,900
18 Dec 202368.0468.9968.0068.9967.259,600
15 Dec 202368.4368.4367.8768.2566.535,800
14 Dec 202368.2968.4968.1568.3566.636,900
13 Dec 202367.6168.1967.5568.0466.3210,100
12 Dec 202368.3668.3667.5567.5565.853,000
11 Dec 202368.4768.7667.1267.1365.446,400
08 Dec 202368.7968.7968.1468.2066.4816,400
07 Dec 202368.7068.8268.4068.5366.809,300
06 Dec 202368.1768.7968.1768.4066.6810,100
05 Dec 202368.3668.7768.1768.5166.7810,900
04 Dec 202367.8869.1166.6968.7266.9920,400
01 Dec 202366.5067.4166.5067.3565.652,900
01 Dec 20231.863 Dividend
30 Nov 202367.5067.9867.0067.9364.4013,500
29 Nov 202367.3067.4567.3067.4563.952,100
28 Nov 202367.9667.9666.9967.1963.701,600
27 Nov 202366.5067.1366.5066.8263.354,500
24 Nov 202366.5067.3566.5067.3263.822,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...