SLM Corporation (FRA:SM1)
Germany · Delayed Price · Currency is EUR 22.40
+0.40 (1.82%)
At close: Oct 21, 2025
SLM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | 150 |
| Oct 21, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | 150 |
| Oct 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | 150 |
| Oct 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 150 |
| Oct 16, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -2.65% | 150 |
| Oct 15, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 4.63% | 710 |
| Oct 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | 710 |
| Oct 13, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -4.39% | 710 |
| Oct 10, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 710 |
| Oct 9, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | 710 |
| Oct 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | 710 |
| Oct 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | 710 |
| Oct 6, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | 710 |
| Oct 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 710 |
| Oct 2, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 710 |
| Oct 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Sep 30, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Sep 29, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | 416 |
| Sep 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Sep 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | 2,492 |
| Sep 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | 380 |
| Sep 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 710 |
| Sep 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 710 |
| Sep 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 710 |
| Sep 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | 710 |
| Sep 17, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 710 |
| Sep 16, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | 710 |
| Sep 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | 710 |
| Sep 12, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | 710 |
| Sep 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.94% | 710 |
| Sep 10, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | 710 |
| Sep 9, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.76% | - |
| Sep 8, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| Sep 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.03% | - |
| Sep 4, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Sep 3, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.29 | - | 158 |
| Sep 2, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.29 | - | - |
| Sep 1, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.29 | -0.75% | - |
| Aug 29, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.49 | -1.48% | 50 |
| Aug 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.89 | -0.74% | - |
| Aug 27, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.09 | -0.73% | - |
| Aug 26, 2025 | 26.80 | 27.40 | 26.80 | 27.40 | 27.29 | 2.24% | 1,425 |
| Aug 25, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.69 | 1.52% | - |
| Aug 22, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.29 | 0.76% | - |
| Aug 21, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.09 | 1.55% | - |
| Aug 20, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.69 | -0.77% | 1,306 |
| Aug 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.89 | 0.78% | 6 |
| Aug 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.69 | -7.86% | - |
| Aug 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.88 | - | - |
| Aug 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.88 | 1.45% | - |