SLM Corporation (SLM)
NASDAQ: SLM · Real-Time Price · USD
26.08
+0.39 (1.52%)
Oct 20, 2025, 4:00 PM EDT - Market closed
SLM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 25.73 | 26.11 | 25.58 | 26.08 | 26.08 | 1.52% | 1,682,860 |
| Oct 17, 2025 | 25.36 | 25.79 | 25.34 | 25.69 | 25.69 | 1.98% | 2,009,069 |
| Oct 16, 2025 | 26.30 | 26.34 | 25.13 | 25.19 | 25.19 | -4.22% | 2,470,047 |
| Oct 15, 2025 | 26.45 | 26.74 | 26.27 | 26.30 | 26.30 | - | 2,653,149 |
| Oct 14, 2025 | 25.16 | 26.79 | 25.16 | 26.30 | 26.30 | 3.14% | 3,305,298 |
| Oct 13, 2025 | 25.95 | 26.06 | 25.40 | 25.50 | 25.50 | -0.62% | 2,726,264 |
| Oct 10, 2025 | 26.61 | 26.73 | 25.47 | 25.66 | 25.66 | -2.95% | 3,198,584 |
| Oct 9, 2025 | 26.72 | 26.84 | 26.39 | 26.44 | 26.44 | -0.49% | 1,641,882 |
| Oct 8, 2025 | 27.21 | 27.21 | 26.47 | 26.57 | 26.57 | -1.74% | 2,874,264 |
| Oct 7, 2025 | 26.90 | 27.15 | 26.41 | 27.04 | 27.04 | -0.29% | 3,431,160 |
| Oct 6, 2025 | 27.66 | 27.87 | 27.09 | 27.12 | 27.12 | -1.56% | 2,937,720 |
| Oct 3, 2025 | 27.26 | 27.70 | 27.02 | 27.55 | 27.55 | 1.18% | 4,047,677 |
| Oct 2, 2025 | 27.47 | 27.53 | 26.76 | 27.23 | 27.23 | -0.62% | 3,014,986 |
| Oct 1, 2025 | 27.35 | 27.82 | 27.29 | 27.40 | 27.40 | -1.01% | 3,429,462 |
| Sep 30, 2025 | 28.01 | 28.10 | 26.77 | 27.68 | 27.68 | -1.25% | 5,100,975 |
| Sep 29, 2025 | 28.18 | 28.22 | 27.67 | 28.03 | 28.03 | 0.43% | 3,376,487 |
| Sep 26, 2025 | 28.08 | 28.36 | 27.89 | 27.91 | 27.91 | -0.61% | 2,634,880 |
| Sep 25, 2025 | 28.28 | 28.45 | 27.94 | 28.08 | 28.08 | -1.27% | 3,011,554 |
| Sep 24, 2025 | 28.00 | 28.50 | 28.00 | 28.44 | 28.44 | 1.64% | 2,330,133 |
| Sep 23, 2025 | 28.62 | 28.70 | 27.95 | 27.98 | 27.98 | -2.00% | 2,551,645 |
| Sep 22, 2025 | 28.24 | 28.67 | 28.15 | 28.55 | 28.55 | 0.42% | 2,699,599 |
| Sep 19, 2025 | 28.42 | 28.64 | 28.03 | 28.43 | 28.43 | -0.07% | 6,982,568 |
| Sep 18, 2025 | 28.31 | 28.84 | 28.09 | 28.45 | 28.45 | 1.17% | 3,043,166 |
| Sep 17, 2025 | 28.13 | 28.48 | 27.85 | 28.12 | 28.12 | 0.29% | 4,118,310 |
| Sep 16, 2025 | 27.99 | 28.50 | 27.67 | 28.04 | 28.04 | 0.65% | 2,735,616 |
| Sep 15, 2025 | 28.12 | 28.34 | 27.77 | 27.86 | 27.86 | -0.96% | 5,045,402 |
| Sep 12, 2025 | 29.05 | 29.17 | 28.09 | 28.13 | 28.13 | -3.10% | 4,094,925 |
| Sep 11, 2025 | 28.82 | 29.09 | 28.68 | 29.03 | 29.03 | 0.76% | 3,465,386 |
| Sep 10, 2025 | 29.79 | 29.90 | 28.67 | 28.81 | 28.81 | -3.39% | 2,935,949 |
| Sep 9, 2025 | 30.39 | 30.39 | 29.06 | 29.82 | 29.82 | -2.04% | 4,905,003 |
| Sep 8, 2025 | 31.15 | 31.27 | 30.30 | 30.44 | 30.44 | -2.15% | 2,625,849 |
| Sep 5, 2025 | 31.85 | 32.02 | 30.79 | 31.11 | 31.11 | -2.08% | 1,846,415 |
| Sep 4, 2025 | 30.93 | 31.78 | 30.76 | 31.77 | 31.77 | 2.92% | 1,578,976 |
| Sep 3, 2025 | 30.80 | 31.19 | 30.48 | 30.87 | 30.74 | -0.36% | 1,808,981 |
| Sep 2, 2025 | 31.05 | 31.67 | 30.32 | 30.98 | 30.85 | -0.96% | 1,999,382 |
| Aug 29, 2025 | 31.29 | 31.47 | 31.03 | 31.28 | 31.15 | -0.10% | 1,709,498 |
| Aug 28, 2025 | 31.88 | 31.88 | 31.29 | 31.31 | 31.18 | -1.26% | 1,474,279 |
| Aug 27, 2025 | 31.83 | 32.07 | 31.68 | 31.71 | 31.58 | -0.44% | 1,719,930 |
| Aug 26, 2025 | 31.50 | 31.99 | 31.48 | 31.85 | 31.72 | 1.08% | 1,959,656 |
| Aug 25, 2025 | 31.73 | 31.87 | 31.32 | 31.51 | 31.38 | -0.69% | 1,544,056 |
| Aug 22, 2025 | 31.02 | 32.04 | 31.02 | 31.73 | 31.60 | 2.89% | 1,516,626 |
| Aug 21, 2025 | 30.48 | 30.88 | 30.32 | 30.84 | 30.71 | 0.59% | 1,384,882 |
| Aug 20, 2025 | 30.23 | 30.74 | 30.05 | 30.66 | 30.54 | 1.36% | 1,421,705 |
| Aug 19, 2025 | 30.57 | 30.83 | 30.24 | 30.25 | 30.13 | -1.24% | 1,196,299 |
| Aug 18, 2025 | 30.18 | 31.76 | 30.02 | 30.63 | 30.51 | 1.02% | 2,688,833 |
| Aug 15, 2025 | 33.00 | 33.01 | 29.52 | 30.32 | 30.20 | -8.09% | 6,785,018 |
| Aug 14, 2025 | 32.79 | 33.05 | 32.48 | 32.99 | 32.86 | -0.30% | 1,198,103 |
| Aug 13, 2025 | 32.75 | 33.17 | 32.74 | 33.09 | 32.96 | 1.63% | 1,969,757 |
| Aug 12, 2025 | 32.01 | 32.65 | 32.00 | 32.56 | 32.43 | 2.55% | 1,262,622 |
| Aug 11, 2025 | 32.02 | 32.25 | 31.69 | 31.75 | 31.62 | -0.44% | 1,220,709 |