Advertisement
U.S. markets closed

SLM Corporation (SLMBP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
76.15+0.80 (+1.06%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202476.0977.5575.7576.1576.1545,858
Mar 27, 202475.2377.0075.0075.5775.574,600
Mar 26, 202474.9176.6774.9175.5075.5018,800
Mar 25, 202476.0476.7175.7575.8575.857,800
Mar 22, 202477.1877.1875.4776.2876.283,100
Mar 21, 202474.9378.0074.9376.2776.2713,300
Mar 20, 202472.8775.5172.6375.5075.5016,400
Mar 19, 202472.6072.7572.5072.7272.723,600
Mar 18, 202472.5172.5972.4172.5972.592,400
Mar 15, 202472.5072.7572.4072.7572.754,900
Mar 14, 202472.4172.7072.4172.5672.566,500
Mar 13, 202472.3172.9772.2572.7072.707,900
Mar 12, 202472.5172.7772.2172.7772.7719,900
Mar 11, 202472.7872.7872.2872.4072.406,100
Mar 08, 202472.8074.0072.5272.6072.6013,300
Mar 07, 202472.6072.9072.4472.6572.658,100
Mar 06, 202472.4473.0072.1572.3772.3710,100
Mar 05, 202473.2573.2572.0072.5972.598,500
Mar 04, 202473.0074.5072.0072.0072.0060,100
Mar 01, 202473.0473.7572.0072.2172.2122,100
Mar 01, 20241.855 Dividend
Feb 29, 202473.8373.8372.9573.5771.7112,600
Feb 28, 202473.9574.0572.7672.7670.9367,000
Feb 27, 202473.9073.9073.0073.0171.178,700
Feb 26, 202474.6474.6472.9073.2471.397,700
Feb 23, 202473.5674.0073.2673.2771.4266,900
Feb 22, 202473.3773.7572.8073.4471.5963,300
Feb 21, 202473.2973.9972.8973.3371.482,000
Feb 20, 202472.5573.4972.5573.1071.266,200
Feb 16, 202471.7074.0071.7073.1071.265,400
Feb 15, 202472.0072.0071.5171.9270.112,600
Feb 14, 202471.6972.2271.6971.9770.167,000
Feb 13, 202472.1072.1071.4171.4169.615,800
Feb 12, 202471.7872.2571.7271.9670.159,700
Feb 09, 202471.2971.9071.2971.5269.723,900
Feb 08, 202471.1871.6571.1871.6569.841,600
Feb 07, 202471.4071.8071.3571.6569.844,100
Feb 06, 202471.4671.6771.2071.6769.863,700
Feb 05, 202471.5072.2571.2171.2169.419,600
Feb 02, 202471.6872.3371.5371.9070.0976,400
Feb 01, 202470.4971.5070.4871.5069.7012,700
Jan 31, 202470.8071.0769.9070.0068.2411,000
Jan 30, 202470.5870.8270.5470.8269.0319,500
Jan 29, 202470.6470.9070.3070.9069.11166,000
Jan 26, 202470.3970.9770.1570.6468.867,900
Jan 25, 202470.1970.5669.9270.1468.3744,500
Jan 24, 202470.0070.9469.7570.1568.3811,200
Jan 23, 202470.2170.2569.5069.9768.216,800
Jan 22, 202470.0270.6070.0270.3268.5512,700
Jan 19, 202469.4470.2469.4469.9468.189,200
Jan 18, 202469.7069.7069.2269.2267.472,000
Jan 17, 202469.0170.0369.0169.7167.9511,900
Jan 16, 202468.6069.4268.6069.4267.6712,200
Jan 12, 202467.9468.6067.9468.6066.875,600
Jan 11, 202468.0568.9468.0068.5566.827,000
Jan 10, 202467.7569.0567.7568.8167.082,700
Jan 09, 202467.1968.4767.1968.4566.7210,000
Jan 08, 202467.8067.9167.6567.6565.945,200
Jan 05, 202467.0567.8067.0567.5365.838,500
Jan 04, 202467.1767.8666.3667.0065.313,900
Jan 03, 202467.2067.2066.2567.1065.416,200
Jan 02, 202466.1567.9966.0067.5265.8216,500
Dec 29, 202368.4668.4666.1566.1564.4834,800
Dec 28, 202369.3069.8767.5068.0166.308,100
Dec 27, 202369.3069.3068.7068.8567.113,500
Dec 26, 202368.7069.1468.4569.1467.404,800
Dec 22, 202368.7268.7568.2568.7467.019,000
Dec 21, 202369.0069.0268.7568.9167.1729,400
Dec 20, 202370.3770.3769.5069.5067.753,600
Dec 19, 202369.4570.3868.7570.3868.6115,900
Dec 18, 202368.0468.9968.0068.9967.259,600
Dec 15, 202368.4368.4367.8768.2566.535,800
Dec 14, 202368.2968.4968.1568.3566.636,900
Dec 13, 202367.6168.1967.5568.0466.3210,100
Dec 12, 202368.3668.3667.5567.5565.853,000
Dec 11, 202368.4768.7667.1267.1365.446,400
Dec 08, 202368.7968.7968.1468.2066.4816,400
Dec 07, 202368.7068.8268.4068.5366.809,300
Dec 06, 202368.1768.7968.1768.4066.6810,100
Dec 05, 202368.3668.7768.1768.5166.7810,900
Dec 04, 202367.8869.1166.6968.7266.9920,400
Dec 01, 202366.5067.4166.5067.3565.652,900
Dec 01, 20231.863 Dividend
Nov 30, 202367.5067.9867.0067.9364.4013,500
Nov 29, 202367.3067.4567.3067.4563.952,100
Nov 28, 202367.9667.9666.9967.1963.701,600
Nov 27, 202366.5067.1366.5066.8263.354,500
Nov 24, 202366.5067.3566.5067.3263.822,200
Nov 22, 202366.9066.9066.8166.8163.34800
Nov 21, 202365.4267.2565.4266.7563.282,800
Nov 20, 202367.5067.6567.0067.6464.131,400
Nov 17, 202369.0069.0067.2768.1464.604,500
Nov 16, 202367.9669.2067.9669.0065.423,400
Nov 15, 202367.9067.9967.0567.7764.253,900
Nov 14, 202368.3668.5067.5068.2664.714,200
Nov 13, 202368.3968.5767.9367.9364.405,700
Nov 10, 202366.9768.5666.7268.5665.009,200
Nov 09, 202366.0067.3564.7566.8063.335,000
Nov 08, 202367.6367.6367.3967.3963.893,200
Nov 07, 202367.0667.1067.0067.1063.611,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...