Skip to main content
SLM Corporation (SLM)
NASDAQ: SLM · Real-Time Price · USD
24.80
+0.83 (3.46%)
Nov 21, 2024, 11:59 AM EST - Market open

SLM Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.9524.1123.7823.9723.970.42%1,608,160
Nov 19, 202423.9224.2123.8023.8723.87-1.36%2,580,589
Nov 18, 202424.4824.4823.9924.2024.20-1.10%1,231,902
Nov 15, 202424.0524.5423.8924.4724.471.87%1,385,285
Nov 14, 202424.0124.3223.8824.0224.02-0.12%890,685
Nov 13, 202424.2524.4323.9824.0524.05-0.12%1,248,760
Nov 12, 202423.6824.2123.5724.0824.080.75%1,559,228
Nov 11, 202423.3924.1823.3923.9023.902.97%1,699,604
Nov 8, 202423.7123.7523.1823.2123.21-2.11%1,691,574
Nov 7, 202424.4624.5923.6423.7123.71-3.15%1,744,558
Nov 6, 202423.4224.5322.9824.4824.4811.88%3,923,495
Nov 5, 202421.4021.9221.4021.8821.882.39%1,485,186
Nov 4, 202421.6121.7921.1021.3721.37-1.52%2,242,272
Nov 1, 202422.1422.2121.6621.7021.70-1.50%1,402,695
Oct 31, 202422.5522.7022.0122.0322.03-2.35%1,161,210
Oct 30, 202422.1422.7522.0422.5622.561.81%2,012,636
Oct 29, 202422.1722.3821.9822.1622.16-0.85%1,640,694
Oct 28, 202422.1422.5121.9222.3522.352.05%2,102,886
Oct 25, 202422.4322.6921.8721.9021.90-1.40%2,880,563
Oct 24, 202421.8322.5721.5422.2122.21-2.59%4,783,036
Oct 23, 202422.8223.1522.6922.8022.80-1.00%1,326,225
Oct 22, 202422.8923.0922.8223.0323.030.35%1,386,121
Oct 21, 202423.1423.2522.6922.9522.95-1.12%1,505,919
Oct 18, 202423.6023.6022.9223.2123.21-1.82%1,294,140
Oct 17, 202423.6323.6523.4123.6423.640.55%1,115,365
Oct 16, 202423.3223.7223.2723.5123.511.42%1,486,467
Oct 15, 202423.0923.4922.9923.1823.180.39%1,133,761
Oct 14, 202423.3323.3322.8323.0923.09-0.77%1,535,951
Oct 11, 202422.8623.4222.7723.2723.272.56%1,085,128
Oct 10, 202422.7422.8822.6022.6922.69-0.26%933,558
Oct 9, 202422.8823.0422.7022.7522.75-0.39%1,276,445
Oct 8, 202423.0023.0722.6822.8422.84-0.39%841,574
Oct 7, 202422.6522.9622.4822.9322.930.75%1,522,981
Oct 4, 202422.4122.7822.1022.7622.763.41%1,007,405
Oct 3, 202421.8722.1321.6922.0122.010.09%1,015,832
Oct 2, 202422.2922.5121.9321.9921.990.09%1,535,889
Oct 1, 202422.7722.8221.9521.9721.97-3.94%1,329,574
Sep 30, 202422.4322.9522.2922.8722.871.37%1,497,094
Sep 27, 202422.5022.8322.3722.5622.561.39%1,214,445
Sep 26, 202422.0222.2621.9522.2522.251.83%1,395,697
Sep 25, 202421.9122.0121.7321.8521.851.49%3,479,386
Sep 24, 202422.0722.1421.4421.5321.53-2.45%1,524,349
Sep 23, 202422.1922.3222.0022.0722.07-969,782
Sep 20, 202422.0422.1321.8522.0722.07-0.05%3,231,072
Sep 19, 202422.1822.4721.9322.0822.081.56%1,472,584
Sep 18, 202421.5522.2021.4421.7421.740.74%1,045,960
Sep 17, 202421.3421.8921.3421.5821.581.65%1,087,752
Sep 16, 202421.3521.5621.2221.2321.23-1,282,954
Sep 13, 202421.0921.2921.0521.2321.231.53%1,086,584
Sep 12, 202420.2221.0020.1020.9120.914.29%2,254,641
Sep 11, 202419.9820.1819.7520.0520.05-0.89%1,672,403
Sep 10, 202420.1820.2819.6420.2320.230.40%2,391,603
Sep 9, 202420.2820.4619.9420.1520.150.05%1,914,587
Sep 6, 202420.8821.1120.1220.1420.14-3.77%1,309,048
Sep 5, 202421.3721.4420.8920.9320.93-1.51%1,280,658
Sep 4, 202421.6021.8221.1921.2521.14-2.07%1,085,976
Sep 3, 202421.7821.9921.5421.7021.59-1.63%1,276,045
Aug 30, 202421.7422.1121.6422.0621.951.85%1,341,910
Aug 29, 202421.7421.8721.3521.6621.550.46%911,146
Aug 28, 202421.1021.7021.1021.5621.451.94%1,326,229
Aug 27, 202421.3821.4721.1421.1521.04-1.67%826,646
Aug 26, 202421.8321.9121.4821.5121.40-0.65%982,650
Aug 23, 202421.1821.7121.0921.6521.542.85%928,054
Aug 22, 202421.0021.1220.9321.0520.940.24%899,354
Aug 21, 202421.0221.0720.7621.0020.890.10%1,164,377
Aug 20, 202421.1921.1920.8420.9820.87-0.99%845,308
Aug 19, 202420.9721.2020.9421.1921.080.62%946,870
Aug 16, 202421.0121.2920.9621.0620.950.24%1,338,538
Aug 15, 202421.0621.2620.9121.0120.901.64%1,213,420
Aug 14, 202420.8320.9520.6320.6720.56-0.14%1,001,711
Aug 13, 202420.5120.7320.4020.7020.591.77%880,068
Aug 12, 202420.6520.8120.2920.3420.23-1.36%1,154,149
Aug 9, 202420.4320.7420.4020.6220.510.83%862,604
Aug 8, 202420.1120.5020.1120.4520.342.56%826,440
Aug 7, 202420.3020.3119.7919.9419.840.05%2,161,707
Aug 6, 202420.1320.6319.9019.9319.83-0.99%2,337,952
Aug 5, 202419.9920.6219.3920.1320.03-3.41%1,568,702
Aug 2, 202421.6521.7020.6420.8420.73-5.74%2,023,390
Aug 1, 202422.7022.9021.9822.1121.99-2.56%1,660,334
Jul 31, 202422.8323.1022.5922.6922.57-0.48%1,233,783
Jul 30, 202422.6723.0122.5322.8022.681.06%1,837,116
Jul 29, 202422.7022.7722.4522.5622.44-0.75%1,432,839
Jul 26, 202423.0323.1022.6422.7322.61-1.17%1,919,754
Jul 25, 202423.2223.7222.2723.0022.88-2.71%3,479,516
Jul 24, 202423.3423.9323.3023.6423.520.60%3,824,820
Jul 23, 202423.3123.6922.9723.5023.380.77%1,729,762
Jul 22, 202422.9923.4022.8223.3223.201.70%1,849,305
Jul 19, 202423.3123.4022.9122.9322.81-1.80%1,512,258
Jul 18, 202423.4923.9523.2523.3523.23-0.64%1,673,765
Jul 17, 202423.3523.8323.3523.5023.38-0.84%2,138,735
Jul 16, 202423.0323.7422.9423.7023.583.45%2,829,878
Jul 15, 202422.1023.0422.1022.9122.794.56%1,539,451
Jul 12, 202421.7921.9921.7121.9121.800.92%1,066,086
Jul 11, 202421.0021.7720.9321.7121.604.58%1,865,010
Jul 10, 202420.7020.8020.5420.7620.650.29%1,161,507
Jul 9, 202420.6820.8520.5820.7020.590.24%1,184,270
Jul 8, 202420.5420.7820.5020.6520.541.52%1,229,454
Jul 5, 202420.7220.8220.3220.3420.23-2.59%1,740,937
Jul 3, 202420.9121.0720.8020.8820.77-0.05%1,192,175
Jul 2, 202420.7120.9520.6420.8920.780.87%1,312,583