SLM Corporation (SLM)
NASDAQ: SLM · Real-Time Price · USD
32.74
+0.73 (2.28%)
At close: Jul 25, 2025, 4:00 PM
32.50
-0.24 (-0.73%)
After-hours: Jul 25, 2025, 5:06 PM EDT
SLM Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 32.69 | 33.10 | 30.39 | 32.74 | 32.74 | 2.28% | 4,763,027 |
Jul 24, 2025 | 32.95 | 33.21 | 31.95 | 32.01 | 32.01 | -3.06% | 2,696,701 |
Jul 23, 2025 | 33.14 | 33.50 | 32.88 | 33.02 | 33.02 | 0.79% | 1,723,880 |
Jul 22, 2025 | 32.75 | 33.19 | 32.43 | 32.76 | 32.76 | 0.12% | 1,859,554 |
Jul 21, 2025 | 32.86 | 33.20 | 32.68 | 32.72 | 32.72 | -0.34% | 1,535,395 |
Jul 18, 2025 | 33.26 | 33.33 | 32.55 | 32.83 | 32.83 | -0.94% | 1,671,975 |
Jul 17, 2025 | 32.66 | 33.25 | 32.66 | 33.14 | 33.14 | 1.36% | 1,674,442 |
Jul 16, 2025 | 32.88 | 32.96 | 32.27 | 32.70 | 32.70 | 0.20% | 1,477,963 |
Jul 15, 2025 | 33.43 | 33.65 | 32.61 | 32.63 | 32.63 | -2.80% | 2,639,614 |
Jul 14, 2025 | 33.42 | 33.59 | 33.07 | 33.57 | 33.57 | 0.48% | 2,010,420 |
Jul 11, 2025 | 33.75 | 33.85 | 33.29 | 33.41 | 33.41 | -0.89% | 1,408,847 |
Jul 10, 2025 | 33.28 | 33.97 | 33.06 | 33.71 | 33.71 | 1.72% | 3,176,121 |
Jul 9, 2025 | 33.87 | 33.99 | 33.01 | 33.14 | 33.14 | -1.81% | 2,911,996 |
Jul 8, 2025 | 34.66 | 34.97 | 33.73 | 33.75 | 33.75 | -1.89% | 2,834,925 |
Jul 7, 2025 | 33.70 | 34.41 | 33.57 | 34.40 | 34.40 | 1.56% | 1,947,822 |
Jul 3, 2025 | 33.91 | 34.25 | 33.85 | 33.87 | 33.87 | 0.21% | 1,646,806 |
Jul 2, 2025 | 33.47 | 33.85 | 33.21 | 33.80 | 33.80 | 1.32% | 1,965,543 |
Jul 1, 2025 | 32.68 | 33.88 | 32.47 | 33.36 | 33.36 | 1.74% | 2,858,694 |
Jun 30, 2025 | 33.06 | 33.26 | 32.74 | 32.79 | 32.79 | -0.52% | 1,591,133 |
Jun 27, 2025 | 33.16 | 33.37 | 32.64 | 32.96 | 32.96 | 0.03% | 4,123,197 |
Jun 26, 2025 | 32.47 | 33.02 | 32.25 | 32.95 | 32.95 | 1.95% | 1,692,279 |
Jun 25, 2025 | 32.14 | 32.40 | 31.88 | 32.32 | 32.32 | 0.62% | 1,390,445 |
Jun 24, 2025 | 32.00 | 32.29 | 31.93 | 32.12 | 32.12 | 1.32% | 1,508,252 |
Jun 23, 2025 | 31.49 | 31.73 | 30.96 | 31.70 | 31.70 | 0.38% | 1,561,756 |
Jun 20, 2025 | 31.98 | 31.98 | 31.36 | 31.58 | 31.58 | -0.38% | 5,046,137 |
Jun 18, 2025 | 31.16 | 32.13 | 31.16 | 31.70 | 31.70 | 1.47% | 1,689,734 |
Jun 17, 2025 | 31.60 | 31.91 | 31.22 | 31.24 | 31.24 | -1.82% | 1,592,076 |
Jun 16, 2025 | 31.49 | 32.09 | 31.49 | 31.82 | 31.82 | 1.99% | 1,500,930 |
Jun 13, 2025 | 31.26 | 31.80 | 31.07 | 31.20 | 31.20 | -1.36% | 2,016,807 |
Jun 12, 2025 | 31.33 | 31.66 | 31.24 | 31.63 | 31.63 | -0.16% | 1,740,477 |
Jun 11, 2025 | 31.74 | 31.77 | 31.22 | 31.68 | 31.68 | 0.28% | 1,712,682 |
Jun 10, 2025 | 31.90 | 31.90 | 31.51 | 31.59 | 31.59 | -0.79% | 1,360,300 |
Jun 9, 2025 | 32.48 | 32.48 | 31.80 | 31.84 | 31.84 | -1.00% | 1,496,486 |
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 |