New Zealand markets closed

SLM Corporation (SLMBP)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
75.69+0.35 (+0.46%)
At close: 04:00PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202475.4475.6975.4475.6975.692,700
21 Jun 202475.2175.2574.9475.2575.252,500
20 Jun 202475.3975.3975.0275.0675.062,300
18 Jun 202474.6575.5074.4575.5075.505,500
17 Jun 202474.1574.9974.0174.6574.655,800
14 Jun 202474.2574.6473.8174.6474.6416,000
13 Jun 202474.8775.0073.7774.8074.8012,800
12 Jun 202475.4776.0374.9074.9974.9922,800
11 Jun 202476.0076.0473.9175.8475.84116,100
10 Jun 202475.4176.4575.3176.4576.453,800
07 Jun 202475.3075.8974.9575.7275.725,800
06 Jun 202475.8076.1974.9975.7275.7212,700
05 Jun 202477.5077.5077.0077.3577.357,000
04 Jun 202477.2877.8977.0577.8077.807,100
03 Jun 202477.1677.3077.1677.2577.252,300
31 May 202476.5076.9576.5076.9576.954,800
30 May 202476.8177.1076.1277.1077.107,800
29 May 202477.3977.4876.7977.3177.313,700
28 May 202476.8877.5876.4577.4977.4914,400
24 May 202476.1077.3176.1077.0477.048,100
23 May 202476.5076.5076.5076.5076.501,400
22 May 202477.0077.8877.0077.2977.292,000
21 May 202477.2577.5877.0177.5877.582,900
20 May 202477.1577.6676.9176.9976.9910,600
17 May 202477.2477.2476.9176.9176.912,400
16 May 202477.6477.6476.5177.0277.024,100
15 May 202477.2677.5077.2177.4977.492,500
14 May 202477.3277.7177.3277.6877.681,200
13 May 202477.2877.2877.2377.2777.273,400
10 May 202476.0077.3076.0077.2377.233,500
09 May 202476.5077.3176.5076.9476.943,500
08 May 202476.6976.6976.4176.5276.523,100
07 May 202477.3277.3276.5176.5176.513,400
06 May 202476.5377.0376.5377.0377.031,000
03 May 202476.9077.0076.4176.5076.505,300
02 May 202474.9077.2974.9076.3876.383,900
01 May 202478.9478.9473.9974.9074.9039,100
30 Apr 202476.2580.6776.2579.4979.4911,600
29 Apr 202476.2076.2076.2076.2076.20400
26 Apr 202476.3476.4075.9076.1576.1539,300
25 Apr 202476.2576.2575.9676.2076.203,100
24 Apr 202476.0076.1075.8175.8175.811,600
23 Apr 202475.9476.0075.6675.6675.6610,600
22 Apr 202475.4575.9174.9875.8475.842,600
19 Apr 202475.2075.4475.2075.4475.447,000
18 Apr 202474.9275.1174.9275.1175.111,000
17 Apr 202475.0075.2575.0075.0775.071,800
16 Apr 202475.0575.2574.7575.2075.202,300
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
29 Feb 202473.8373.8372.9573.5773.5712,600
28 Feb 202473.9574.0572.7672.7672.7667,000
27 Feb 202473.9073.9073.0073.0173.018,700
26 Feb 202474.6474.6472.9073.2473.247,700
23 Feb 202473.5674.0073.2673.2773.2766,900
22 Feb 202473.3773.7572.8073.4473.4463,300
21 Feb 202473.2973.9972.8973.3373.332,000
20 Feb 202472.5573.4972.5573.1073.106,200
16 Feb 202471.7074.0071.7073.1073.105,400
15 Feb 202472.0072.0071.5171.9271.922,600
14 Feb 202471.6972.2271.6971.9771.977,000
13 Feb 202472.1072.1071.4171.4171.415,800
12 Feb 202471.7872.2571.7271.9671.969,700
09 Feb 202471.2971.9071.2971.5271.523,900
08 Feb 202471.1871.6571.1871.6571.651,600
07 Feb 202471.4071.8071.3571.6571.654,100
06 Feb 202471.4671.6771.2071.6771.673,700
05 Feb 202471.5072.2571.2171.2171.219,600
02 Feb 202471.6872.3371.5371.9071.9076,400
01 Feb 202470.4971.5070.4871.5071.5012,700
31 Jan 202470.8071.0769.9070.0070.0011,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...