SLM Corporation (SLMBP)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 74.25 | 74.64 | 73.81 | 74.64 | 74.64 | 16,000 |
| 13 Jun 2024 | 74.87 | 75.00 | 73.77 | 74.80 | 74.80 | 12,800 |
| 12 Jun 2024 | 75.47 | 76.03 | 74.90 | 74.99 | 74.99 | 22,800 |
| 11 Jun 2024 | 76.00 | 76.04 | 73.91 | 75.84 | 75.84 | 116,100 |
| 10 Jun 2024 | 75.41 | 76.45 | 75.31 | 76.45 | 76.45 | 3,800 |
| 07 Jun 2024 | 75.30 | 75.89 | 74.95 | 75.72 | 75.72 | 5,800 |
| 06 Jun 2024 | 75.80 | 76.19 | 74.99 | 75.72 | 75.72 | 12,700 |
| 06 Jun 2024 | 1.904 Dividend | |||||
| 05 Jun 2024 | 77.50 | 77.50 | 77.00 | 77.35 | 75.45 | 7,000 |
| 04 Jun 2024 | 77.28 | 77.89 | 77.05 | 77.80 | 75.88 | 7,100 |
| 03 Jun 2024 | 77.16 | 77.30 | 77.16 | 77.25 | 75.35 | 2,300 |
| 31 May 2024 | 76.50 | 76.95 | 76.50 | 76.95 | 75.06 | 4,800 |
| 30 May 2024 | 76.81 | 77.10 | 76.12 | 77.10 | 75.20 | 7,800 |
| 29 May 2024 | 77.39 | 77.48 | 76.79 | 77.31 | 75.41 | 3,700 |
| 28 May 2024 | 76.88 | 77.58 | 76.45 | 77.49 | 75.58 | 14,400 |
| 24 May 2024 | 76.10 | 77.31 | 76.10 | 77.04 | 75.14 | 8,100 |
| 23 May 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 74.62 | 1,400 |
| 22 May 2024 | 77.00 | 77.88 | 77.00 | 77.29 | 75.39 | 2,000 |
| 21 May 2024 | 77.25 | 77.58 | 77.01 | 77.58 | 75.67 | 2,900 |
| 20 May 2024 | 77.15 | 77.66 | 76.91 | 76.99 | 75.09 | 10,600 |
| 17 May 2024 | 77.24 | 77.24 | 76.91 | 76.91 | 75.02 | 2,400 |
| 16 May 2024 | 77.64 | 77.64 | 76.51 | 77.02 | 75.12 | 4,100 |
| 15 May 2024 | 77.26 | 77.50 | 77.21 | 77.49 | 75.58 | 2,500 |
| 14 May 2024 | 77.32 | 77.71 | 77.32 | 77.68 | 75.77 | 1,200 |
| 13 May 2024 | 77.28 | 77.28 | 77.23 | 77.27 | 75.37 | 3,400 |
| 10 May 2024 | 76.00 | 77.30 | 76.00 | 77.23 | 75.33 | 3,500 |
| 09 May 2024 | 76.50 | 77.31 | 76.50 | 76.94 | 75.05 | 3,500 |
| 08 May 2024 | 76.69 | 76.69 | 76.41 | 76.52 | 74.64 | 3,100 |
| 07 May 2024 | 77.32 | 77.32 | 76.51 | 76.51 | 74.63 | 3,400 |
| 06 May 2024 | 76.53 | 77.03 | 76.53 | 77.03 | 75.13 | 1,000 |
| 03 May 2024 | 76.90 | 77.00 | 76.41 | 76.50 | 74.62 | 5,300 |
| 02 May 2024 | 74.90 | 77.29 | 74.90 | 76.38 | 74.50 | 3,900 |
| 01 May 2024 | 78.94 | 78.94 | 73.99 | 74.90 | 73.06 | 39,100 |
| 30 Apr 2024 | 76.25 | 80.67 | 76.25 | 79.49 | 77.53 | 11,600 |
| 29 Apr 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 74.32 | 400 |
| 26 Apr 2024 | 76.34 | 76.40 | 75.90 | 76.15 | 74.28 | 39,300 |
| 25 Apr 2024 | 76.25 | 76.25 | 75.96 | 76.20 | 74.32 | 3,100 |
| 24 Apr 2024 | 76.00 | 76.10 | 75.81 | 75.81 | 73.94 | 1,600 |
| 23 Apr 2024 | 75.94 | 76.00 | 75.66 | 75.66 | 73.80 | 10,600 |
| 22 Apr 2024 | 75.45 | 75.91 | 74.98 | 75.84 | 73.97 | 2,600 |
| 19 Apr 2024 | 75.20 | 75.44 | 75.20 | 75.44 | 73.58 | 7,000 |
| 18 Apr 2024 | 74.92 | 75.11 | 74.92 | 75.11 | 73.26 | 1,000 |
| 17 Apr 2024 | 75.00 | 75.25 | 75.00 | 75.07 | 73.22 | 1,800 |
| 16 Apr 2024 | 75.05 | 75.25 | 74.75 | 75.20 | 73.35 | 2,300 |
| 15 Apr 2024 | 75.44 | 75.44 | 74.45 | 75.40 | 73.54 | 4,700 |
| 12 Apr 2024 | 75.05 | 75.25 | 75.05 | 75.13 | 73.28 | 1,000 |
| 11 Apr 2024 | 75.35 | 75.35 | 74.50 | 75.30 | 73.45 | 6,800 |
| 10 Apr 2024 | 75.38 | 76.00 | 75.30 | 75.45 | 73.59 | 5,600 |
| 09 Apr 2024 | 74.25 | 76.00 | 74.24 | 75.25 | 73.40 | 14,500 |
| 08 Apr 2024 | 74.30 | 75.45 | 74.18 | 74.18 | 72.35 | 8,100 |
| 05 Apr 2024 | 75.14 | 76.00 | 74.16 | 74.16 | 72.33 | 6,800 |
| 04 Apr 2024 | 75.24 | 76.00 | 75.10 | 75.10 | 73.25 | 6,000 |
| 03 Apr 2024 | 75.41 | 76.70 | 75.11 | 75.11 | 73.26 | 7,100 |
| 02 Apr 2024 | 76.01 | 76.50 | 75.24 | 75.24 | 73.39 | 5,400 |
| 01 Apr 2024 | 76.82 | 77.00 | 76.00 | 76.00 | 74.13 | 7,500 |
| 28 Mar 2024 | 76.09 | 77.55 | 75.75 | 76.15 | 74.28 | 45,900 |
| 27 Mar 2024 | 75.23 | 77.00 | 75.00 | 75.57 | 73.71 | 4,600 |
| 26 Mar 2024 | 74.91 | 76.67 | 74.91 | 75.50 | 73.64 | 18,800 |
| 25 Mar 2024 | 76.04 | 76.71 | 75.75 | 75.85 | 73.98 | 7,800 |
| 22 Mar 2024 | 77.18 | 77.18 | 75.47 | 76.28 | 74.40 | 3,100 |
| 21 Mar 2024 | 74.93 | 78.00 | 74.93 | 76.27 | 74.39 | 13,300 |
| 20 Mar 2024 | 72.87 | 75.51 | 72.63 | 75.50 | 73.64 | 16,400 |
| 19 Mar 2024 | 72.60 | 72.75 | 72.50 | 72.72 | 70.93 | 3,600 |
| 18 Mar 2024 | 72.51 | 72.59 | 72.41 | 72.59 | 70.80 | 2,400 |
| 15 Mar 2024 | 72.50 | 72.75 | 72.40 | 72.75 | 70.96 | 4,900 |
| 14 Mar 2024 | 72.41 | 72.70 | 72.41 | 72.56 | 70.77 | 6,500 |
| 13 Mar 2024 | 72.31 | 72.97 | 72.25 | 72.70 | 70.91 | 7,900 |
| 12 Mar 2024 | 72.51 | 72.77 | 72.21 | 72.77 | 70.98 | 19,900 |
| 11 Mar 2024 | 72.78 | 72.78 | 72.28 | 72.40 | 70.62 | 6,100 |
| 08 Mar 2024 | 72.80 | 74.00 | 72.52 | 72.60 | 70.81 | 13,300 |
| 07 Mar 2024 | 72.60 | 72.90 | 72.44 | 72.65 | 70.86 | 8,100 |
| 06 Mar 2024 | 72.44 | 73.00 | 72.15 | 72.37 | 70.59 | 10,100 |
| 05 Mar 2024 | 73.25 | 73.25 | 72.00 | 72.59 | 70.80 | 8,500 |
| 04 Mar 2024 | 73.00 | 74.50 | 72.00 | 72.00 | 70.23 | 60,100 |
| 01 Mar 2024 | 73.04 | 73.75 | 72.00 | 72.21 | 70.43 | 22,100 |
| 01 Mar 2024 | 1.855 Dividend | |||||
| 29 Feb 2024 | 73.83 | 73.83 | 72.95 | 73.57 | 69.95 | 12,600 |
| 28 Feb 2024 | 73.95 | 74.05 | 72.76 | 72.76 | 69.18 | 67,000 |
| 27 Feb 2024 | 73.90 | 73.90 | 73.00 | 73.01 | 69.42 | 8,700 |
| 26 Feb 2024 | 74.64 | 74.64 | 72.90 | 73.24 | 69.64 | 7,700 |
| 23 Feb 2024 | 73.56 | 74.00 | 73.26 | 73.27 | 69.66 | 66,900 |
| 22 Feb 2024 | 73.37 | 73.75 | 72.80 | 73.44 | 69.83 | 63,300 |
| 21 Feb 2024 | 73.29 | 73.99 | 72.89 | 73.33 | 69.72 | 2,000 |
| 20 Feb 2024 | 72.55 | 73.49 | 72.55 | 73.10 | 69.50 | 6,200 |
| 16 Feb 2024 | 71.70 | 74.00 | 71.70 | 73.10 | 69.50 | 5,400 |
| 15 Feb 2024 | 72.00 | 72.00 | 71.51 | 71.92 | 68.38 | 2,600 |
| 14 Feb 2024 | 71.69 | 72.22 | 71.69 | 71.97 | 68.43 | 7,000 |
| 13 Feb 2024 | 72.10 | 72.10 | 71.41 | 71.41 | 67.90 | 5,800 |
| 12 Feb 2024 | 71.78 | 72.25 | 71.72 | 71.96 | 68.42 | 9,700 |
| 09 Feb 2024 | 71.29 | 71.90 | 71.29 | 71.52 | 68.00 | 3,900 |
| 08 Feb 2024 | 71.18 | 71.65 | 71.18 | 71.65 | 68.12 | 1,600 |
| 07 Feb 2024 | 71.40 | 71.80 | 71.35 | 71.65 | 68.12 | 4,100 |
| 06 Feb 2024 | 71.46 | 71.67 | 71.20 | 71.67 | 68.14 | 3,700 |
| 05 Feb 2024 | 71.50 | 72.25 | 71.21 | 71.21 | 67.71 | 9,600 |
| 02 Feb 2024 | 71.68 | 72.33 | 71.53 | 71.90 | 68.36 | 76,400 |
| 01 Feb 2024 | 70.49 | 71.50 | 70.48 | 71.50 | 67.98 | 12,700 |
| 31 Jan 2024 | 70.80 | 71.07 | 69.90 | 70.00 | 66.56 | 11,000 |
| 30 Jan 2024 | 70.58 | 70.82 | 70.54 | 70.82 | 67.34 | 19,500 |
| 29 Jan 2024 | 70.64 | 70.90 | 70.30 | 70.90 | 67.41 | 166,000 |
| 26 Jan 2024 | 70.39 | 70.97 | 70.15 | 70.64 | 67.16 | 7,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.