SLM Corporation (FRA:SM1)
Germany · Delayed Price · Currency is EUR 17.80
+0.30 (1.71%)
At close: Mar 27, 2026
FRA:SM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | - |
| Mar 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Mar 25, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Mar 24, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.37% | - |
| Mar 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Mar 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Mar 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Mar 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Mar 17, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Mar 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Mar 13, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Mar 12, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.91% | - |
| Mar 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Mar 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 7.55% | - |
| Mar 9, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -6.47% | - |
| Mar 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Mar 5, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Mar 4, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.29 | 1.86% | - |
| Mar 3, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.99 | 1.90% | 12 |
| Mar 2, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.69 | -11.24% | - |
| Feb 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.68 | 3.49% | - |
| Feb 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.08 | 1.18% | - |
| Feb 25, 2026 | 16.70 | 17.00 | 16.70 | 17.00 | 16.88 | 1.19% | 484 |
| Feb 24, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.69 | -11.11% | - |
| Feb 23, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | -4.55% | - |
| Feb 20, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.67 | -1.98% | - |
| Feb 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.06 | 1.51% | - |
| Feb 18, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.76 | -1.49% | - |
| Feb 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.06 | - | - |
| Feb 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.06 | -1.94% | - |
| Feb 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | -4.63% | - |
| Feb 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.45 | -3.57% | - |
| Feb 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.25 | - | - |
| Feb 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.25 | -2.61% | - |
| Feb 9, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | 1.77% | - |
| Feb 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.45 | -3.42% | - |
| Feb 5, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.24 | 1.74% | - |
| Feb 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | - | - |
| Feb 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | 1.77% | - |
| Feb 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.45 | 0.89% | - |
| Jan 30, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.25 | 2.75% | - |
| Jan 29, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.65 | -3.54% | - |
| Jan 28, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.45 | -1.74% | - |
| Jan 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | - | - |
| Jan 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | -5.74% | 185 |
| Jan 23, 2026 | 23.40 | 24.40 | 23.40 | 24.40 | 24.23 | 8.93% | 2,448 |
| Jan 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.25 | 1.82% | - |
| Jan 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | -2.65% | - |
| Jan 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.45 | -1.74% | - |
| Jan 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | -0.86% | - |