SLM Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	32.48	32.48	31.88	31.98	-	-0.56%	416,421
Jun 6, 2025	32.31	32.63	32.05	32.16	32.16	1.10%	1,142,610
Jun 5, 2025	32.11	32.23	31.66	31.81	31.81	-1.15%	2,069,661
Jun 4, 2025	32.68	32.84	32.17	32.18	32.05	-1.50%	1,502,176
Jun 3, 2025	32.39	32.92	32.03	32.67	32.54	0.93%	1,482,725
Jun 2, 2025	32.35	32.47	31.65	32.37	32.24	-	1,981,955
May 30, 2025	32.80	32.94	32.09	32.37	32.24	-1.58%	4,115,041
May 29, 2025	33.70	33.98	32.65	32.89	32.76	-1.85%	1,976,337
May 28, 2025	34.19	34.33	33.35	33.51	33.37	-2.47%	1,729,861
May 27, 2025	34.00	34.55	33.68	34.36	34.22	2.32%	2,154,642
May 23, 2025	32.96	33.95	32.52	33.58	33.44	-0.21%	2,003,589
May 22, 2025	32.88	33.93	32.86	33.65	33.51	2.62%	2,345,768
May 21, 2025	33.33	33.57	32.77	32.79	32.66	-2.41%	1,181,988
May 20, 2025	33.82	33.90	33.51	33.60	33.46	-0.59%	1,026,962
May 19, 2025	33.50	33.94	33.41	33.80	33.66	0.33%	1,233,758
May 16, 2025	33.17	33.80	33.17	33.69	33.55	0.87%	1,568,412
May 15, 2025	33.33	33.58	32.85	33.40	33.26	-0.68%	2,003,608
May 14, 2025	33.42	33.81	33.38	33.63	33.49	-0.21%	1,457,725
May 13, 2025	33.40	33.88	33.37	33.70	33.56	1.17%	1,817,593
May 12, 2025	32.83	33.85	32.76	33.31	33.17	3.51%	2,189,670
May 9, 2025	32.00	32.25	31.70	32.18	32.05	0.69%	1,806,473
May 8, 2025	31.76	32.46	31.61	31.96	31.83	1.40%	2,183,112
May 7, 2025	31.44	31.76	31.21	31.52	31.39	1.25%	3,457,554
May 6, 2025	31.18	31.43	30.93	31.13	31.00	-1.08%	1,825,790
May 5, 2025	30.74	31.72	30.52	31.47	31.34	0.90%	2,094,643
May 2, 2025	30.49	31.25	30.27	31.19	31.06	4.00%	2,562,361
May 1, 2025	28.83	30.23	28.78	29.99	29.87	3.74%	3,119,375
Apr 30, 2025	28.31	29.00	27.95	28.91	28.79	0.31%	2,634,339
Apr 29, 2025	28.25	29.58	28.25	28.82	28.70	2.16%	3,144,817
Apr 28, 2025	27.57	28.29	27.51	28.21	28.10	1.66%	2,284,235
Apr 25, 2025	28.41	28.43	27.59	27.75	27.64	-1.39%	3,229,778
Apr 24, 2025	27.13	28.37	27.13	28.14	28.03	3.65%	3,406,091
Apr 23, 2025	27.47	28.18	27.00	27.15	27.04	1.65%	2,482,978
Apr 22, 2025	26.37	26.80	26.10	26.71	26.60	2.57%	3,338,578
Apr 21, 2025	26.70	26.90	25.93	26.04	25.93	-2.76%	1,669,163
Apr 17, 2025	26.40	27.17	26.27	26.78	26.67	1.90%	1,979,295
Apr 16, 2025	26.40	26.67	25.99	26.28	26.17	-1.39%	1,746,551
Apr 15, 2025	26.13	27.60	26.13	26.65	26.54	2.11%	1,728,159
Apr 14, 2025	26.04	26.44	25.82	26.10	25.99	2.51%	1,687,449
Apr 11, 2025	25.65	25.87	24.68	25.46	25.36	-1.24%	2,519,268
Apr 10, 2025	26.47	26.49	25.09	25.78	25.68	-5.39%	2,014,682
Apr 9, 2025	24.56	27.59	23.99	27.25	27.14	9.70%	3,606,719
Apr 8, 2025	26.27	26.79	24.36	24.84	24.74	-0.36%	3,407,562
Apr 7, 2025	24.36	26.05	23.81	24.93	24.83	-2.39%	5,948,448
Apr 4, 2025	26.22	26.59	24.63	25.54	25.44	-6.69%	3,955,911
Apr 3, 2025	28.60	29.14	27.31	27.37	27.26	-9.19%	3,227,298
Apr 2, 2025	29.23	30.70	29.10	30.14	30.02	1.76%	2,047,696
Apr 1, 2025	29.17	29.71	28.89	29.62	29.50	0.85%	1,738,613
Mar 31, 2025	28.42	29.56	28.23	29.37	29.25	1.63%	1,936,447
Mar 28, 2025	29.63	29.93	28.71	28.90	28.78	-2.79%	1,682,130