SLM Corporation (SLM)
NASDAQ: SLM · Real-Time Price · USD
27.75
-0.39 (-1.39%)
Apr 25, 2025, 4:00 PM EDT - Market closed
SLM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 28.41 | 28.43 | 27.59 | 27.75 | 27.75 | -1.39% | 3,227,213 |
| Apr 24, 2025 | 27.13 | 28.37 | 27.13 | 28.14 | 28.14 | 3.65% | 3,406,091 |
| Apr 23, 2025 | 27.47 | 28.18 | 27.00 | 27.15 | 27.15 | 1.65% | 2,482,978 |
| Apr 22, 2025 | 26.37 | 26.80 | 26.10 | 26.71 | 26.71 | 2.57% | 3,338,578 |
| Apr 21, 2025 | 26.70 | 26.90 | 25.93 | 26.04 | 26.04 | -2.76% | 1,669,163 |
| Apr 17, 2025 | 26.40 | 27.17 | 26.27 | 26.78 | 26.78 | 1.90% | 1,979,295 |
| Apr 16, 2025 | 26.40 | 26.67 | 25.99 | 26.28 | 26.28 | -1.39% | 1,746,551 |
| Apr 15, 2025 | 26.13 | 27.60 | 26.13 | 26.65 | 26.65 | 2.11% | 1,728,159 |
| Apr 14, 2025 | 26.04 | 26.44 | 25.82 | 26.10 | 26.10 | 2.51% | 1,687,449 |
| Apr 11, 2025 | 25.65 | 25.87 | 24.68 | 25.46 | 25.46 | -1.24% | 2,519,268 |
| Apr 10, 2025 | 26.47 | 26.49 | 25.09 | 25.78 | 25.78 | -5.39% | 2,014,682 |
| Apr 9, 2025 | 24.56 | 27.59 | 23.99 | 27.25 | 27.25 | 9.70% | 3,606,719 |
| Apr 8, 2025 | 26.27 | 26.79 | 24.36 | 24.84 | 24.84 | -0.36% | 3,407,562 |
| Apr 7, 2025 | 24.36 | 26.05 | 23.81 | 24.93 | 24.93 | -2.39% | 5,948,448 |
| Apr 4, 2025 | 26.22 | 26.59 | 24.63 | 25.54 | 25.54 | -6.69% | 3,955,911 |
| Apr 3, 2025 | 28.60 | 29.14 | 27.31 | 27.37 | 27.37 | -9.19% | 3,227,298 |
| Apr 2, 2025 | 29.23 | 30.70 | 29.10 | 30.14 | 30.14 | 1.76% | 2,047,696 |
| Apr 1, 2025 | 29.17 | 29.71 | 28.89 | 29.62 | 29.62 | 0.85% | 1,738,613 |
| Mar 31, 2025 | 28.42 | 29.56 | 28.23 | 29.37 | 29.37 | 1.63% | 1,936,447 |
| Mar 28, 2025 | 29.63 | 29.93 | 28.71 | 28.90 | 28.90 | -2.79% | 1,682,130 |
| Mar 27, 2025 | 29.83 | 30.01 | 29.38 | 29.73 | 29.73 | -0.67% | 1,678,076 |
| Mar 26, 2025 | 30.15 | 30.49 | 29.82 | 29.93 | 29.93 | -0.37% | 2,371,448 |
| Mar 25, 2025 | 30.43 | 30.82 | 30.00 | 30.04 | 30.04 | -1.25% | 1,905,947 |
| Mar 24, 2025 | 30.15 | 30.58 | 29.86 | 30.42 | 30.42 | 2.42% | 3,133,134 |
| Mar 21, 2025 | 29.51 | 29.84 | 29.19 | 29.70 | 29.70 | -0.57% | 22,118,212 |
| Mar 20, 2025 | 29.74 | 30.56 | 29.52 | 29.87 | 29.87 | -0.80% | 3,669,080 |
| Mar 19, 2025 | 29.22 | 30.42 | 29.07 | 30.11 | 30.11 | 3.36% | 3,693,447 |
| Mar 18, 2025 | 29.11 | 29.47 | 28.87 | 29.13 | 29.13 | -0.44% | 2,741,431 |
| Mar 17, 2025 | 28.91 | 29.42 | 28.38 | 29.26 | 29.26 | - | 3,772,930 |
| Mar 14, 2025 | 28.80 | 29.47 | 28.56 | 29.26 | 29.26 | 3.17% | 2,237,680 |
| Mar 13, 2025 | 28.93 | 29.20 | 28.21 | 28.36 | 28.36 | -1.49% | 3,597,773 |
| Mar 12, 2025 | 28.96 | 29.12 | 28.08 | 28.79 | 28.79 | 1.20% | 3,381,093 |
| Mar 11, 2025 | 28.57 | 28.96 | 27.73 | 28.45 | 28.45 | -1.22% | 3,191,948 |
| Mar 10, 2025 | 29.46 | 30.27 | 28.27 | 28.80 | 28.80 | -2.24% | 3,327,082 |
| Mar 7, 2025 | 28.87 | 29.59 | 28.10 | 29.46 | 29.46 | 1.59% | 2,983,798 |
| Mar 6, 2025 | 28.94 | 29.21 | 28.04 | 29.00 | 29.00 | -0.92% | 2,912,662 |
| Mar 5, 2025 | 28.94 | 29.47 | 28.63 | 29.27 | 29.27 | 0.52% | 2,426,873 |
| Mar 4, 2025 | 28.78 | 29.62 | 27.70 | 29.12 | 28.99 | -0.48% | 4,821,484 |
| Mar 3, 2025 | 30.33 | 30.69 | 29.11 | 29.26 | 29.13 | -3.08% | 1,978,132 |
| Feb 28, 2025 | 30.04 | 30.47 | 29.78 | 30.19 | 30.06 | 0.23% | 3,520,888 |
| Feb 27, 2025 | 30.06 | 30.38 | 29.62 | 30.12 | 29.99 | 0.07% | 2,820,143 |
| Feb 26, 2025 | 30.26 | 30.92 | 30.04 | 30.10 | 29.97 | 0.27% | 3,084,947 |
| Feb 25, 2025 | 30.59 | 30.79 | 29.88 | 30.02 | 29.89 | -1.86% | 3,118,000 |
| Feb 24, 2025 | 30.82 | 31.22 | 30.14 | 30.59 | 30.46 | -0.29% | 2,436,047 |
| Feb 21, 2025 | 32.05 | 32.25 | 30.64 | 30.68 | 30.54 | -4.21% | 5,500,445 |
| Feb 20, 2025 | 32.55 | 32.60 | 31.44 | 32.03 | 31.89 | -1.54% | 3,434,206 |
| Feb 19, 2025 | 32.30 | 32.65 | 32.22 | 32.53 | 32.39 | -0.03% | 3,261,273 |
| Feb 18, 2025 | 31.67 | 32.60 | 31.29 | 32.54 | 32.40 | 3.53% | 4,226,092 |
| Feb 14, 2025 | 30.15 | 31.46 | 29.94 | 31.43 | 31.29 | 4.70% | 2,796,976 |
| Feb 13, 2025 | 29.73 | 30.18 | 29.30 | 30.02 | 29.89 | 1.76% | 2,079,754 |