Skip to main content
logo
SLM Corporation (SLM)
NASDAQ: SLM · Real-Time Price · USD
29.76
+0.46 (1.57%)
At close: Dec 1, 2025, 4:00 PM EST
29.75
-0.01 (-0.03%)
After-hours: Dec 1, 2025, 7:26 PM EST

SLM Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202529.0129.8729.0129.7629.761.57%1,650,136
Nov 28, 202529.2529.4229.1629.3029.300.86%564,673
Nov 26, 202528.9429.3828.8829.0529.050.07%1,348,096
Nov 25, 202528.3229.2428.3229.0329.032.76%1,731,359
Nov 24, 202527.8228.3427.7428.2528.251.29%2,874,551
Nov 21, 202527.0528.2627.0027.8927.893.64%2,597,050
Nov 20, 202527.2127.6626.5326.9126.91-0.92%2,004,213
Nov 19, 202526.9027.2226.6627.1627.161.15%1,469,549
Nov 18, 202526.5827.1826.5826.8526.85-0.15%2,046,735
Nov 17, 202527.4928.0426.5826.8926.89-2.57%2,790,606
Nov 14, 202528.0028.2727.5127.6027.60-2.44%3,235,312
Nov 13, 202527.9428.8227.9428.2928.290.39%4,252,323
Nov 12, 202526.8828.3026.8128.1828.185.23%4,187,967
Nov 11, 202526.7826.8726.5426.7826.78-0.19%1,415,999
Nov 10, 202526.9127.1226.4926.8326.830.26%2,325,062
Nov 7, 202526.6026.8025.9526.7626.76-2,355,507
Nov 6, 202527.3327.6026.7126.7626.76-2.26%1,516,584
Nov 5, 202527.3727.7026.9127.3827.381.00%1,994,876
Nov 4, 202527.2327.5526.9927.1127.11-0.51%1,682,709
Nov 3, 202526.7127.4026.3827.2527.251.49%1,818,144
Oct 31, 202526.6026.9126.4126.8526.850.90%1,802,343
Oct 30, 202526.9227.1526.4326.6126.61-1.37%2,967,089
Oct 29, 202527.9928.1426.8526.9826.98-4.50%3,312,097
Oct 28, 202528.4828.6028.1328.2528.25-0.70%2,972,683
Oct 27, 202527.8628.4727.5528.4528.453.01%3,335,333
Oct 24, 202529.8130.0027.3227.6227.623.33%10,041,717
Oct 23, 202526.7127.1926.5926.7326.73-1.00%6,673,961
Oct 22, 202526.7727.1026.4627.0027.000.93%3,432,935
Oct 21, 202526.0327.0426.0326.7526.752.57%2,878,601
Oct 20, 202525.7326.1125.5826.0826.081.52%1,682,860
Oct 17, 202525.3625.7925.3425.6925.691.98%2,009,069
Oct 16, 202526.3026.3425.1325.1925.19-4.22%2,470,047
Oct 15, 202526.4526.7426.2726.3026.30-2,653,149
Oct 14, 202525.1626.7925.1626.3026.303.14%3,305,298
Oct 13, 202525.9526.0625.4025.5025.50-0.62%2,726,264
Oct 10, 202526.6126.7325.4725.6625.66-2.95%3,198,584
Oct 9, 202526.7226.8426.3926.4426.44-0.49%1,641,882
Oct 8, 202527.2127.2126.4726.5726.57-1.74%2,874,264
Oct 7, 202526.9027.1526.4127.0427.04-0.29%3,431,160
Oct 6, 202527.6627.8727.0927.1227.12-1.56%2,937,720
Oct 3, 202527.2627.7027.0227.5527.551.18%4,047,677
Oct 2, 202527.4727.5326.7627.2327.23-0.62%3,014,986
Oct 1, 202527.3527.8227.2927.4027.40-1.01%3,429,462
Sep 30, 202528.0128.1026.7727.6827.68-1.25%5,100,975
Sep 29, 202528.1828.2227.6728.0328.030.43%3,376,487
Sep 26, 202528.0828.3627.8927.9127.91-0.61%2,634,880
Sep 25, 202528.2828.4527.9428.0828.08-1.27%3,011,554
Sep 24, 202528.0028.5028.0028.4428.441.64%2,330,133
Sep 23, 202528.6228.7027.9527.9827.98-2.00%2,551,645
Sep 22, 202528.2428.6728.1528.5528.550.42%2,699,599