NasdaqGS - Nasdaq Real Time Price USD

SLM Corporation (SLMBP)

Compare
73.86 -0.36 (-0.49%)
As of 10:02 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 74.13 74.13 73.40 73.86 73.86 2,516
Nov 5, 2024 74.05 74.22 74.04 74.22 74.22 5,600
Nov 4, 2024 74.30 74.30 74.03 74.05 74.05 5,500
Nov 1, 2024 74.05 74.09 73.81 73.90 73.90 3,800
Oct 31, 2024 73.78 74.08 73.78 74.08 74.08 3,400
Oct 30, 2024 73.56 74.06 73.56 73.96 73.96 10,100
Oct 29, 2024 73.55 73.62 73.26 73.56 73.56 7,500
Oct 28, 2024 73.86 74.11 73.31 73.90 73.90 5,600
Oct 25, 2024 73.79 73.79 73.51 73.60 73.60 3,700
Oct 24, 2024 74.10 74.23 73.70 73.79 73.79 4,600
Oct 23, 2024 74.16 74.60 73.70 73.94 73.94 3,800
Oct 22, 2024 74.16 74.36 74.06 74.19 74.19 5,400
Oct 21, 2024 74.39 74.43 74.00 74.16 74.16 6,300
Oct 18, 2024 74.35 74.62 74.35 74.39 74.39 6,200
Oct 17, 2024 74.35 74.61 74.32 74.41 74.41 6,500
Oct 16, 2024 74.55 74.63 74.29 74.32 74.32 7,100
Oct 15, 2024 74.15 74.51 74.10 74.29 74.29 13,200
Oct 14, 2024 74.18 74.30 74.10 74.24 74.24 10,500
Oct 11, 2024 74.10 74.30 74.01 74.15 74.15 17,600
Oct 10, 2024 74.00 74.20 74.00 74.14 74.14 2,600
Oct 9, 2024 74.10 74.35 74.00 74.15 74.15 8,200
Oct 8, 2024 73.99 74.22 73.80 74.10 74.10 14,700
Oct 7, 2024 73.60 74.13 73.60 73.99 73.99 29,100
Oct 4, 2024 74.06 74.06 73.63 73.63 73.63 10,800
Oct 3, 2024 74.11 74.80 73.80 73.80 73.80 28,700
Oct 2, 2024 75.04 75.04 74.00 74.12 74.12 28,500
Oct 1, 2024 74.88 75.02 74.51 74.97 74.97 11,400
Sep 30, 2024 76.01 76.52 74.05 74.33 74.33 127,700
Sep 27, 2024 76.64 76.69 76.04 76.20 76.20 7,200
Sep 26, 2024 76.03 76.79 76.03 76.55 76.55 3,000
Sep 25, 2024 76.60 76.80 75.93 76.00 76.00 5,900
Sep 24, 2024 77.31 77.31 76.24 76.24 76.24 5,300
Sep 23, 2024 76.91 77.50 76.34 76.34 76.34 31,400
Sep 20, 2024 76.78 76.80 76.50 76.51 76.51 8,800
Sep 19, 2024 77.00 77.02 76.32 76.80 76.80 31,300
Sep 18, 2024 76.50 77.31 76.50 77.15 77.15 6,000
Sep 17, 2024 76.38 76.76 76.38 76.74 76.74 8,200
Sep 16, 2024 75.93 76.70 75.93 76.50 76.50 13,600
Sep 13, 2024 75.84 76.25 75.82 76.22 76.22 8,000
Sep 12, 2024 75.35 75.49 75.35 75.41 75.41 2,700
Sep 11, 2024 75.40 75.62 75.27 75.40 75.40 2,900
Sep 10, 2024 75.05 75.60 75.05 75.31 75.31 4,200
Sep 9, 2024 74.90 75.80 74.50 74.96 74.96 18,500
Sep 6, 2024 75.61 75.61 74.47 74.50 74.50 9,100
Sep 5, 2024 1.85 Dividend
Sep 5, 2024 76.56 76.57 75.48 75.63 75.63 9,600
Sep 4, 2024 76.89 76.97 76.55 76.92 75.07 10,200
Sep 3, 2024 76.60 76.92 76.35 76.77 74.93 7,200
Aug 30, 2024 76.40 76.55 76.30 76.55 74.71 6,400
Aug 29, 2024 76.20 76.53 76.20 76.53 74.69 900
Aug 28, 2024 76.50 76.50 76.20 76.40 74.57 1,100
Aug 27, 2024 76.31 76.40 76.20 76.20 74.37 7,400
Aug 26, 2024 76.21 76.50 75.58 76.29 74.46 13,500
Aug 23, 2024 76.35 76.75 75.85 76.50 74.66 13,600
Aug 22, 2024 76.01 76.31 75.99 76.25 74.42 4,400
Aug 21, 2024 76.11 76.15 74.25 75.96 74.14 115,800
Aug 20, 2024 76.86 76.86 76.00 76.18 74.35 15,200
Aug 19, 2024 76.99 76.99 76.45 76.85 75.00 20,800
Aug 16, 2024 76.32 76.94 76.32 76.94 75.09 7,200
Aug 15, 2024 76.55 76.55 76.27 76.45 74.61 7,100
Aug 14, 2024 76.17 76.55 76.17 76.55 74.71 12,100
Aug 13, 2024 76.21 76.50 76.21 76.50 74.66 2,300
Aug 12, 2024 76.25 76.30 76.06 76.25 74.42 1,900
Aug 9, 2024 76.25 76.30 76.00 76.25 74.42 3,700
Aug 8, 2024 76.73 76.73 76.09 76.15 74.32 6,600
Aug 7, 2024 76.62 76.65 76.20 76.47 74.63 2,000
Aug 6, 2024 76.35 76.42 76.20 76.40 74.57 1,200
Aug 5, 2024 76.00 76.00 75.50 76.00 74.18 2,700
Aug 2, 2024 76.50 76.51 76.22 76.45 74.61 3,500
Aug 1, 2024 76.39 76.55 76.03 76.55 74.71 4,300
Jul 31, 2024 76.39 76.59 76.39 76.48 74.64 3,100
Jul 30, 2024 76.25 76.25 76.25 76.25 74.42 800
Jul 29, 2024 76.50 76.50 76.30 76.30 74.47 4,900
Jul 26, 2024 76.52 76.67 76.52 76.67 74.83 700
Jul 25, 2024 76.50 76.50 76.49 76.49 74.65 1,100
Jul 24, 2024 76.50 76.50 76.50 76.50 74.66 800
Jul 23, 2024 76.33 76.33 76.33 76.33 74.50 500
Jul 22, 2024 76.60 76.90 76.45 76.45 74.61 2,500
Jul 19, 2024 76.60 76.60 76.36 76.36 74.53 900
Jul 18, 2024 76.48 76.59 76.24 76.50 74.66 7,000
Jul 17, 2024 76.35 76.47 76.22 76.22 74.39 1,500
Jul 16, 2024 76.50 76.60 76.50 76.60 74.76 1,500
Jul 15, 2024 77.00 77.00 76.44 76.48 74.64 8,600
Jul 12, 2024 77.03 77.03 76.75 77.00 75.15 2,400
Jul 11, 2024 77.00 77.00 76.60 76.71 74.87 4,000
Jul 10, 2024 76.40 77.16 76.40 77.15 75.30 3,500
Jul 9, 2024 76.60 76.85 76.58 76.75 74.91 2,200
Jul 8, 2024 76.58 76.58 76.57 76.57 74.73 700
Jul 5, 2024 76.81 77.00 75.89 76.90 75.05 8,800
Jul 3, 2024 76.15 76.51 75.40 76.50 74.66 11,700
Jul 2, 2024 76.25 76.35 76.25 76.35 74.52 1,100
Jul 1, 2024 75.80 76.05 75.76 75.97 74.15 8,800
Jun 28, 2024 75.57 75.99 75.57 75.78 73.96 2,800
Jun 27, 2024 76.13 76.13 75.74 75.95 74.13 1,000
Jun 26, 2024 75.19 75.94 75.19 75.94 74.12 2,100
Jun 25, 2024 75.68 75.81 75.59 75.81 73.99 2,600
Jun 24, 2024 75.44 75.69 75.44 75.69 73.87 2,700
Jun 21, 2024 75.21 75.25 74.94 75.25 73.44 2,500
Jun 20, 2024 75.39 75.39 75.02 75.06 73.26 2,300
Jun 18, 2024 74.65 75.50 74.45 75.50 73.69 5,500
Jun 17, 2024 74.15 74.99 74.01 74.65 72.86 5,800
Jun 14, 2024 74.25 74.64 73.81 74.64 72.85 16,000
Jun 13, 2024 74.87 75.00 73.77 74.80 73.00 12,800
Jun 12, 2024 75.47 76.03 74.90 74.99 73.19 22,800
Jun 11, 2024 76.00 76.04 73.91 75.84 74.02 116,100
Jun 10, 2024 75.41 76.45 75.31 76.45 74.61 3,800
Jun 7, 2024 75.30 75.89 74.95 75.72 73.90 5,800
Jun 6, 2024 1.90 Dividend
Jun 6, 2024 75.80 76.19 74.99 75.72 73.90 12,700
Jun 5, 2024 77.50 77.50 77.00 77.35 73.63 7,000
Jun 4, 2024 77.28 77.89 77.05 77.80 74.06 7,100
Jun 3, 2024 77.16 77.30 77.16 77.25 73.54 2,300
May 31, 2024 76.50 76.95 76.50 76.95 73.25 4,800
May 30, 2024 76.81 77.10 76.12 77.10 73.40 7,800
May 29, 2024 77.39 77.48 76.79 77.31 73.60 3,700
May 28, 2024 76.88 77.58 76.45 77.49 73.77 14,400
May 24, 2024 76.10 77.31 76.10 77.04 73.34 8,100
May 23, 2024 76.50 76.50 76.50 76.50 72.83 1,400
May 22, 2024 77.00 77.88 77.00 77.29 73.58 2,000
May 21, 2024 77.25 77.58 77.01 77.58 73.85 2,900
May 20, 2024 77.15 77.66 76.91 76.99 73.29 10,600
May 17, 2024 77.24 77.24 76.91 76.91 73.22 2,400
May 16, 2024 77.64 77.64 76.51 77.02 73.32 4,100
May 15, 2024 77.26 77.50 77.21 77.49 73.77 2,500
May 14, 2024 77.32 77.71 77.32 77.68 73.95 1,200
May 13, 2024 77.28 77.28 77.23 77.27 73.56 3,400
May 10, 2024 76.00 77.30 76.00 77.23 73.52 3,500
May 9, 2024 76.50 77.31 76.50 76.94 73.24 3,500
May 8, 2024 76.69 76.69 76.41 76.52 72.84 3,100
May 7, 2024 77.32 77.32 76.51 76.51 72.83 3,400
May 6, 2024 76.53 77.03 76.53 77.03 73.33 1,000
May 3, 2024 76.90 77.00 76.41 76.50 72.83 5,300
May 2, 2024 74.90 77.29 74.90 76.38 72.71 3,900
May 1, 2024 78.94 78.94 73.99 74.90 71.30 39,100
Apr 30, 2024 76.25 80.67 76.25 79.49 75.67 11,600
Apr 29, 2024 76.20 76.20 76.20 76.20 72.54 400
Apr 26, 2024 76.34 76.40 75.90 76.15 72.49 39,300
Apr 25, 2024 76.25 76.25 75.96 76.20 72.54 3,100
Apr 24, 2024 76.00 76.10 75.81 75.81 72.17 1,600
Apr 23, 2024 75.94 76.00 75.66 75.66 72.03 10,600
Apr 22, 2024 75.45 75.91 74.98 75.84 72.20 2,600
Apr 19, 2024 75.20 75.44 75.20 75.44 71.82 7,000
Apr 18, 2024 74.92 75.11 74.92 75.11 71.50 1,000
Apr 17, 2024 75.00 75.25 75.00 75.07 71.46 1,800
Apr 16, 2024 75.05 75.25 74.75 75.20 71.59 2,300
Apr 15, 2024 75.44 75.44 74.45 75.40 71.78 4,700
Apr 12, 2024 75.05 75.25 75.05 75.13 71.52 1,000
Apr 11, 2024 75.35 75.35 74.50 75.30 71.68 6,800
Apr 10, 2024 75.38 76.00 75.30 75.45 71.83 5,600
Apr 9, 2024 74.25 76.00 74.24 75.25 71.64 14,500
Apr 8, 2024 74.30 75.45 74.18 74.18 70.62 8,100
Apr 5, 2024 75.14 76.00 74.16 74.16 70.60 6,800
Apr 4, 2024 75.24 76.00 75.10 75.10 71.49 6,000
Apr 3, 2024 75.41 76.70 75.11 75.11 71.50 7,100
Apr 2, 2024 76.01 76.50 75.24 75.24 71.63 5,400
Apr 1, 2024 76.82 77.00 76.00 76.00 72.35 7,500
Mar 28, 2024 76.09 77.55 75.75 76.15 72.49 45,900
Mar 27, 2024 75.23 77.00 75.00 75.57 71.94 4,600
Mar 26, 2024 74.91 76.67 74.91 75.50 71.87 18,800
Mar 25, 2024 76.04 76.71 75.75 75.85 72.21 7,800
Mar 22, 2024 77.18 77.18 75.47 76.28 72.62 3,100
Mar 21, 2024 74.93 78.00 74.93 76.27 72.61 13,300
Mar 20, 2024 72.87 75.51 72.63 75.50 71.87 16,400
Mar 19, 2024 72.60 72.75 72.50 72.72 69.23 3,600
Mar 18, 2024 72.51 72.59 72.41 72.59 69.10 2,400
Mar 15, 2024 72.50 72.75 72.40 72.75 69.26 4,900
Mar 14, 2024 72.41 72.70 72.41 72.56 69.07 6,500
Mar 13, 2024 72.31 72.97 72.25 72.70 69.21 7,900
Mar 12, 2024 72.51 72.77 72.21 72.77 69.27 19,900
Mar 11, 2024 72.78 72.78 72.28 72.40 68.92 6,100
Mar 8, 2024 72.80 74.00 72.52 72.60 69.11 13,300
Mar 7, 2024 72.60 72.90 72.44 72.65 69.16 8,100
Mar 6, 2024 72.44 73.00 72.15 72.37 68.89 10,100
Mar 5, 2024 73.25 73.25 72.00 72.59 69.10 8,500
Mar 4, 2024 73.00 74.50 72.00 72.00 68.54 60,100
Mar 1, 2024 1.86 Dividend
Mar 1, 2024 73.04 73.75 72.00 72.21 68.74 22,100
Feb 29, 2024 73.83 73.83 72.95 73.57 68.27 12,600
Feb 28, 2024 73.95 74.05 72.76 72.76 67.52 67,000
Feb 27, 2024 73.90 73.90 73.00 73.01 67.75 8,700
Feb 26, 2024 74.64 74.64 72.90 73.24 67.96 7,700
Feb 23, 2024 73.56 74.00 73.26 73.27 67.99 66,900
Feb 22, 2024 73.37 73.75 72.80 73.44 68.15 63,300
Feb 21, 2024 73.29 73.99 72.89 73.33 68.05 2,000
Feb 20, 2024 72.55 73.49 72.55 73.10 67.83 6,200
Feb 16, 2024 71.70 74.00 71.70 73.10 67.83 5,400
Feb 15, 2024 72.00 72.00 71.51 71.92 66.74 2,600
Feb 14, 2024 71.69 72.22 71.69 71.97 66.79 7,000
Feb 13, 2024 72.10 72.10 71.41 71.41 66.27 5,800
Feb 12, 2024 71.78 72.25 71.72 71.96 66.78 9,700
Feb 9, 2024 71.29 71.90 71.29 71.52 66.37 3,900
Feb 8, 2024 71.18 71.65 71.18 71.65 66.49 1,600
Feb 7, 2024 71.40 71.80 71.35 71.65 66.49 4,100
Feb 6, 2024 71.46 71.67 71.20 71.67 66.51 3,700
Feb 5, 2024 71.50 72.25 71.21 71.21 66.08 9,600
Feb 2, 2024 71.68 72.33 71.53 71.90 66.72 76,400
Feb 1, 2024 70.49 71.50 70.48 71.50 66.35 12,700
Jan 31, 2024 70.80 71.07 69.90 70.00 64.96 11,000
Jan 30, 2024 70.58 70.82 70.54 70.82 65.72 19,500
Jan 29, 2024 70.64 70.90 70.30 70.90 65.79 166,000
Jan 26, 2024 70.39 70.97 70.15 70.64 65.55 7,900
Jan 25, 2024 70.19 70.56 69.92 70.14 65.09 44,500
Jan 24, 2024 70.00 70.94 69.75 70.15 65.10 11,200
Jan 23, 2024 70.21 70.25 69.50 69.97 64.93 6,800
Jan 22, 2024 70.02 70.60 70.02 70.32 65.25 12,700
Jan 19, 2024 69.44 70.24 69.44 69.94 64.90 9,200
Jan 18, 2024 69.70 69.70 69.22 69.22 64.23 2,000
Jan 17, 2024 69.01 70.03 69.01 69.71 64.69 11,900
Jan 16, 2024 68.60 69.42 68.60 69.42 64.42 12,200
Jan 12, 2024 67.94 68.60 67.94 68.60 63.66 5,600
Jan 11, 2024 68.05 68.94 68.00 68.55 63.61 7,000
Jan 10, 2024 67.75 69.05 67.75 68.81 63.85 2,700
Jan 9, 2024 67.19 68.47 67.19 68.45 63.52 10,000
Jan 8, 2024 67.80 67.91 67.65 67.65 62.78 5,200
Jan 5, 2024 67.05 67.80 67.05 67.53 62.67 8,500
Jan 4, 2024 67.17 67.86 66.36 67.00 62.17 3,900
Jan 3, 2024 67.20 67.20 66.25 67.10 62.27 6,200
Jan 2, 2024 66.15 67.99 66.00 67.52 62.66 16,500
Dec 29, 2023 68.46 68.46 66.15 66.15 61.38 34,800
Dec 28, 2023 69.30 69.87 67.50 68.01 63.11 8,100
Dec 27, 2023 69.30 69.30 68.70 68.85 63.89 3,500
Dec 26, 2023 68.70 69.14 68.45 69.14 64.16 4,800
Dec 22, 2023 68.72 68.75 68.25 68.74 63.79 9,000
Dec 21, 2023 69.00 69.02 68.75 68.91 63.95 29,400
Dec 20, 2023 70.37 70.37 69.50 69.50 64.49 3,600
Dec 19, 2023 69.45 70.38 68.75 70.38 65.31 15,900
Dec 18, 2023 68.04 68.99 68.00 68.99 64.02 9,600
Dec 15, 2023 68.43 68.43 67.87 68.25 63.33 5,800
Dec 14, 2023 68.29 68.49 68.15 68.35 63.43 6,900
Dec 13, 2023 67.61 68.19 67.55 68.04 63.14 10,100
Dec 12, 2023 68.36 68.36 67.55 67.55 62.68 3,000
Dec 11, 2023 68.47 68.76 67.12 67.13 62.29 6,400
Dec 8, 2023 68.79 68.79 68.14 68.20 63.29 16,400
Dec 7, 2023 68.70 68.82 68.40 68.53 63.59 9,300
Dec 6, 2023 68.17 68.79 68.17 68.40 63.47 10,100
Dec 5, 2023 68.36 68.77 68.17 68.51 63.57 10,900
Dec 4, 2023 67.88 69.11 66.69 68.72 63.77 20,400
Dec 1, 2023 1.86 Dividend
Dec 1, 2023 66.50 67.41 66.50 67.35 62.50 2,900
Nov 30, 2023 67.50 67.98 67.00 67.93 61.31 13,500
Nov 29, 2023 67.30 67.45 67.30 67.45 60.87 2,100
Nov 28, 2023 67.96 67.96 66.99 67.19 60.64 1,600
Nov 27, 2023 66.50 67.13 66.50 66.82 60.31 4,500
Nov 24, 2023 66.50 67.35 66.50 67.32 60.76 2,200
Nov 22, 2023 66.90 66.90 66.81 66.81 60.30 800
Nov 21, 2023 65.42 67.25 65.42 66.75 60.24 2,800
Nov 20, 2023 67.50 67.65 67.00 67.64 61.05 1,400
Nov 17, 2023 69.00 69.00 67.27 68.14 61.50 4,500
Nov 16, 2023 67.96 69.20 67.96 69.00 62.27 3,400
Nov 15, 2023 67.90 67.99 67.05 67.77 61.16 3,900
Nov 14, 2023 68.36 68.50 67.50 68.26 61.61 4,200
Nov 13, 2023 68.39 68.57 67.93 67.93 61.31 5,700
Nov 10, 2023 66.97 68.56 66.72 68.56 61.88 9,200
Nov 9, 2023 66.00 67.35 64.75 66.80 60.29 5,000
Nov 8, 2023 67.63 67.63 67.39 67.39 60.82 3,200
Nov 7, 2023 67.06 67.10 67.00 67.10 60.56 1,400
Nov 6, 2023 68.01 68.01 66.57 66.58 60.09 600

Related Tickers