Skip to main content
SLM Corporation (SLM)
NASDAQ: SLM · Real-Time Price · USD
30.68
-1.35 (-4.21%)
At close: Feb 21, 2025, 4:00 PM
30.78
+0.10 (0.33%)
After-hours: Feb 21, 2025, 4:54 PM EST

SLM Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202532.5532.6031.4432.0332.03-1.54%3,434,206
Feb 19, 202532.3032.6532.2232.5332.53-0.03%3,261,273
Feb 18, 202531.6732.6031.2932.5432.543.53%4,226,092
Feb 14, 202530.1531.4629.9431.4331.434.70%2,796,976
Feb 13, 202529.7330.1829.3030.0230.021.76%2,079,754
Feb 12, 202529.0029.5828.9629.5029.501.34%2,192,798
Feb 11, 202528.8829.1528.8029.1129.110.07%2,080,623
Feb 10, 202530.1430.1629.0729.0929.09-2.87%2,009,682
Feb 7, 202530.0830.2529.9429.9529.95-0.33%2,083,973
Feb 6, 202530.2630.2729.8330.0530.050.33%2,349,996
Feb 5, 202529.2729.9929.2729.9529.953.24%2,761,849
Feb 4, 202528.0529.0627.9829.0129.013.57%2,748,817
Feb 3, 202527.3528.0727.0628.0128.010.36%1,524,412
Jan 31, 202528.7628.7627.8227.9127.91-2.82%3,213,712
Jan 30, 202528.9129.0828.4328.7228.720.07%1,858,853
Jan 29, 202528.4228.9028.2328.7028.700.42%1,588,021
Jan 28, 202528.5828.7428.2628.5828.58-0.21%1,247,182
Jan 27, 202528.7828.9628.2128.6428.64-1.28%2,778,892
Jan 24, 202530.6431.4928.9529.0129.01-0.99%5,580,619
Jan 23, 202529.0829.7529.0829.3029.300.76%3,647,786
Jan 22, 202528.8929.2028.7429.0829.081.79%3,095,412
Jan 21, 202528.2328.8128.0128.5728.572.11%2,487,621
Jan 17, 202528.4428.5527.9527.9827.98-0.53%1,926,354
Jan 16, 202528.1628.5227.9728.1328.13-0.25%2,110,407
Jan 15, 202527.9528.4427.8928.2028.202.06%4,207,702
Jan 14, 202527.5327.7527.1527.6327.631.39%3,081,860
Jan 13, 202526.7227.2726.5527.2527.251.11%1,799,449
Jan 10, 202527.0127.3426.8326.9526.95-1.96%2,811,587
Jan 8, 202527.8727.8727.3127.4927.49-1.54%2,135,174
Jan 7, 202528.2528.5127.6427.9227.92-0.99%2,905,156
Jan 6, 202528.4628.9128.0328.2028.200.11%3,162,150
Jan 3, 202527.6928.7427.3928.1728.173.00%1,929,673
Jan 2, 202527.7528.0827.0327.3527.35-0.83%2,412,348
Dec 31, 202427.7428.0727.5327.5827.580.11%1,702,024
Dec 30, 202427.7727.8227.3827.5527.55-1.15%1,821,484
Dec 27, 202428.0228.1827.6227.8727.87-0.96%1,530,670
Dec 26, 202427.7928.1727.6528.1428.140.64%1,274,815
Dec 24, 202427.6528.0227.4827.9627.961.78%1,017,701
Dec 23, 202427.4827.6626.9727.4727.47-1.15%2,610,528
Dec 20, 202427.4828.2427.2727.7927.791.16%12,068,499
Dec 19, 202427.3127.9527.1127.4727.472.23%4,258,433
Dec 18, 202427.8128.0126.6426.8726.87-2.93%5,333,579
Dec 17, 202427.6428.0127.3027.6827.68-0.25%3,122,378
Dec 16, 202427.3227.8026.9127.7527.752.10%2,314,398
Dec 13, 202427.2227.3526.9627.1827.18-0.18%2,562,758
Dec 12, 202426.6027.4026.0327.2327.232.83%2,574,631
Dec 11, 202426.5426.6326.0826.4826.480.95%1,981,463
Dec 10, 202426.2726.3425.8426.2326.230.54%1,652,692
Dec 9, 202426.3826.4426.0226.0926.09-1.81%1,643,911
Dec 6, 202425.9326.6525.9326.5726.571.14%1,971,588
Dec 5, 202426.8126.9626.2426.2726.27-2.12%1,816,664
Dec 4, 202426.4726.8826.2226.8426.711.28%1,923,602
Dec 3, 202426.6626.8826.4626.5026.37-0.23%1,709,485
Dec 2, 202427.2527.3226.5126.5626.43-2.99%3,775,937
Nov 29, 202427.3327.5827.1027.3827.250.66%2,098,869
Nov 27, 202427.4227.5026.8227.2027.07-0.80%1,557,640
Nov 26, 202428.0028.0827.3827.4227.29-1.65%5,048,528
Nov 25, 202427.4628.2227.4627.8827.742.76%5,756,847
Nov 22, 202424.9227.1824.9227.1327.009.13%6,476,372
Nov 21, 202424.1325.1024.1324.8624.743.71%2,189,662
Nov 20, 202423.9524.1123.7823.9723.850.42%1,608,264
Nov 19, 202423.9224.2123.8023.8723.75-1.36%2,580,589
Nov 18, 202424.4824.4823.9924.2024.08-1.10%1,231,902
Nov 15, 202424.0524.5423.8924.4724.351.87%1,385,285
Nov 14, 202424.0124.3223.8824.0223.90-0.12%890,685
Nov 13, 202424.2524.4323.9824.0523.93-0.12%1,248,760
Nov 12, 202423.6824.2123.5724.0823.960.75%1,559,228
Nov 11, 202423.3924.1823.3923.9023.782.97%1,699,604
Nov 8, 202423.7123.7523.1823.2123.10-2.11%1,691,574
Nov 7, 202424.4624.5923.6423.7123.59-3.15%1,744,558
Nov 6, 202423.4224.5322.9824.4824.3611.88%3,923,495
Nov 5, 202421.4021.9221.4021.8821.772.39%1,485,186
Nov 4, 202421.6121.7921.1021.3721.27-1.52%2,242,272
Nov 1, 202422.1422.2121.6621.7021.59-1.50%1,402,695
Oct 31, 202422.5522.7022.0122.0321.92-2.35%1,161,210
Oct 30, 202422.1422.7522.0422.5622.451.81%2,012,636
Oct 29, 202422.1722.3821.9822.1622.05-0.85%1,640,694
Oct 28, 202422.1422.5121.9222.3522.242.05%2,102,886
Oct 25, 202422.4322.6921.8721.9021.79-1.40%2,880,563
Oct 24, 202421.8322.5721.5422.2122.10-2.59%4,783,036
Oct 23, 202422.8223.1522.6922.8022.69-1.00%1,326,225
Oct 22, 202422.8923.0922.8223.0322.920.35%1,386,121
Oct 21, 202423.1423.2522.6922.9522.84-1.12%1,505,919
Oct 18, 202423.6023.6022.9223.2123.10-1.82%1,294,140
Oct 17, 202423.6323.6523.4123.6423.520.55%1,115,365
Oct 16, 202423.3223.7223.2723.5123.391.42%1,486,467
Oct 15, 202423.0923.4922.9923.1823.070.39%1,133,761
Oct 14, 202423.3323.3322.8323.0922.98-0.77%1,535,951
Oct 11, 202422.8623.4222.7723.2723.162.56%1,085,128
Oct 10, 202422.7422.8822.6022.6922.58-0.26%933,558
Oct 9, 202422.8823.0422.7022.7522.64-0.39%1,276,445
Oct 8, 202423.0023.0722.6822.8422.73-0.39%841,574
Oct 7, 202422.6522.9622.4822.9322.820.75%1,522,981
Oct 4, 202422.4122.7822.1022.7622.653.41%1,007,405
Oct 3, 202421.8722.1321.6922.0121.900.09%1,015,832
Oct 2, 202422.2922.5121.9321.9921.880.09%1,535,889
Oct 1, 202422.7722.8221.9521.9721.86-3.94%1,329,574
Sep 30, 202422.4322.9522.2922.8722.761.37%1,497,094
Sep 27, 202422.5022.8322.3722.5622.451.39%1,214,445
Sep 26, 202422.0222.2621.9522.2522.141.83%1,395,697