SLM Corporation (FRA:SM1)
Germany · Delayed Price · Currency is EUR 25.60
-1.00 (-3.76%)
Last updated: Sep 9, 2025, 8:01 AM CET
SLM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | -3.76% | 710 |
| Sep 8, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | -2.21% | 710 |
| Sep 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | 3.03% | 710 |
| Sep 4, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | - | 710 |
| Sep 3, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | - | 710 |
| Sep 2, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | - | 710 |
| Sep 1, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | -0.75% | 710 |
| Aug 29, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | -1.48% | 710 |
| Aug 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | -0.74% | 710 |
| Aug 27, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | -0.73% | 710 |
| Aug 26, 2025 | 26.80 | 27.40 | 26.80 | 27.40 | - | 2.24% | 710 |
| Aug 25, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | 1.52% | - |
| Aug 22, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | 0.76% | 62 |
| Aug 21, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | 1.55% | 62 |
| Aug 20, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | -0.77% | 62 |
| Aug 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | 0.78% | 62 |
| Aug 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | -7.86% | 62 |
| Aug 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | - | 62 |
| Aug 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1.45% | 62 |
| Aug 13, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | 1.47% | 62 |
| Aug 12, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | - | - |
| Aug 11, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | 0.74% | - |
| Aug 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | - | 62 |
| Aug 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | -0.74% | 62 |
| Aug 6, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | -0.73% | 62 |
| Aug 5, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | 3.01% | 62 |
| Aug 4, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | -3.62% | 62 |
| Aug 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | - | 62 |
| Jul 31, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | -0.72% | - |
| Jul 30, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | -1.42% | 62 |
| Jul 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | 2.17% | 62 |
| Jul 28, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | 6.15% | 62 |
| Jul 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | -6.47% | 62 |
| Jul 24, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | - | - |
| Jul 23, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | - | 62 |
| Jul 22, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | -0.71% | - |
| Jul 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | -1.41% | 62 |
| Jul 18, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | 1.43% | 62 |
| Jul 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | 0.72% | 62 |
| Jul 16, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | -2.80% | 62 |
| Jul 15, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | 0.70% | 62 |
| Jul 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | -2.07% | 62 |
| Jul 11, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | - | 2.84% | 62 |
| Jul 10, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | -1.40% | 400 |
| Jul 9, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | -2.05% | - |
| Jul 8, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | 2.10% | 400 |
| Jul 7, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | - | 400 |
| Jul 4, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | 0.70% | 400 |
| Jul 3, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | 0.71% | - |
| Jul 2, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | 2.17% | - |