SLM Corporation (SLM)
NASDAQ: SLM · Real-Time Price · USD
28.90
-0.83 (-2.79%)
At close: Mar 28, 2025, 4:00 PM
28.86
-0.04 (-0.13%)
Pre-market: Mar 31, 2025, 7:39 AM EDT
SLM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.63 | 29.93 | 28.71 | 28.90 | 28.90 | -2.79% | 1,682,109 |
| 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 |
| Feb 12, 2025 | 29.00 | 29.58 | 28.96 | 29.50 | 29.37 | 1.34% | 2,192,798 |
| Feb 11, 2025 | 28.88 | 29.15 | 28.80 | 29.11 | 28.98 | 0.07% | 2,080,623 |
| Feb 10, 2025 | 30.14 | 30.16 | 29.07 | 29.09 | 28.96 | -2.87% | 2,009,682 |
| Feb 7, 2025 | 30.08 | 30.25 | 29.94 | 29.95 | 29.82 | -0.33% | 2,083,973 |
| Feb 6, 2025 | 30.26 | 30.27 | 29.83 | 30.05 | 29.92 | 0.33% | 2,349,996 |
| Feb 5, 2025 | 29.27 | 29.99 | 29.27 | 29.95 | 29.82 | 3.24% | 2,761,849 |
| Feb 4, 2025 | 28.05 | 29.06 | 27.98 | 29.01 | 28.88 | 3.57% | 2,748,817 |
| Feb 3, 2025 | 27.35 | 28.07 | 27.06 | 28.01 | 27.89 | 0.36% | 1,524,412 |
| Jan 31, 2025 | 28.76 | 28.76 | 27.82 | 27.91 | 27.79 | -2.82% | 3,213,712 |
| Jan 30, 2025 | 28.91 | 29.08 | 28.43 | 28.72 | 28.59 | 0.07% | 1,858,853 |
| Jan 29, 2025 | 28.42 | 28.90 | 28.23 | 28.70 | 28.57 | 0.42% | 1,588,021 |
| Jan 28, 2025 | 28.58 | 28.74 | 28.26 | 28.58 | 28.45 | -0.21% | 1,247,182 |
| Jan 27, 2025 | 28.78 | 28.96 | 28.21 | 28.64 | 28.51 | -1.28% | 2,778,892 |
| Jan 24, 2025 | 30.64 | 31.49 | 28.95 | 29.01 | 28.88 | -0.99% | 5,580,619 |
| Jan 23, 2025 | 29.08 | 29.75 | 29.08 | 29.30 | 29.17 | 0.76% | 3,647,786 |
| Jan 22, 2025 | 28.89 | 29.20 | 28.74 | 29.08 | 28.95 | 1.79% | 3,095,412 |
| Jan 21, 2025 | 28.23 | 28.81 | 28.01 | 28.57 | 28.44 | 2.11% | 2,487,621 |
| Jan 17, 2025 | 28.44 | 28.55 | 27.95 | 27.98 | 27.86 | -0.53% | 1,926,354 |
| Jan 16, 2025 | 28.16 | 28.52 | 27.97 | 28.13 | 28.01 | -0.25% | 2,110,407 |