New Zealand markets closed

SLM Corporation (SLM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.60+0.46 (+2.18%)
At close: 04:00PM EDT
21.58 -0.02 (-0.09%)
After hours: 05:48PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
26 Dec 202318.8719.1318.7719.1119.01824,400
22 Dec 202319.0019.0418.7718.8618.76874,000
21 Dec 202318.7518.8918.6618.8718.772,091,200
20 Dec 202318.6418.9118.5618.6018.502,984,600
19 Dec 202318.3018.8018.2418.6718.571,977,800
18 Dec 202318.3218.4118.1118.1918.092,230,600
15 Dec 202318.3818.4218.1518.2518.152,743,800
14 Dec 202318.1418.5017.9518.3818.283,380,900
13 Dec 202317.3617.9517.1417.8617.779,780,000
12 Dec 202317.0217.2716.8416.8616.773,441,400
11 Dec 202316.8417.1716.7917.0216.932,719,200
08 Dec 202316.5317.1516.3916.8616.773,611,100
07 Dec 202315.9816.3415.9516.2616.173,145,400
06 Dec 202316.0516.4315.8515.8915.812,058,300
05 Dec 202315.8315.9915.6415.9415.863,763,300
04 Dec 202315.6616.0215.6615.8415.763,390,000
01 Dec 202314.8815.9214.8315.7315.652,643,700
01 Dec 20230.11 Dividend
30 Nov 202314.7015.0614.6415.0314.842,526,800
29 Nov 202314.5614.7514.4114.4314.251,329,100
28 Nov 202314.0914.4514.0314.4314.251,229,200
27 Nov 202314.2114.2614.1014.1213.941,253,400
24 Nov 202314.3514.4414.2714.3814.20485,400
22 Nov 202313.9814.4013.9314.3614.181,453,300
21 Nov 202314.3214.3913.9313.9513.771,577,600
20 Nov 202314.4614.5214.2014.4214.241,241,100
17 Nov 202314.5514.6114.4314.4614.281,037,600
16 Nov 202315.0115.0614.3714.4014.224,849,800
15 Nov 202315.0415.1614.9515.0414.851,343,000
14 Nov 202315.2115.2414.8815.0114.821,311,300
13 Nov 202314.8615.2314.6714.8814.692,162,500
10 Nov 202314.7314.9714.6314.8714.682,273,100
09 Nov 202314.8215.0014.6814.7014.522,481,700
08 Nov 202314.9615.0814.6914.7214.542,393,200
07 Nov 202314.8315.0714.8214.9614.771,892,400
06 Nov 202314.8114.9614.6514.8314.641,913,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...