Skip to main content
SLM Corporation (SLM)
NASDAQ: SLM · Real-Time Price · USD
27.79
+0.32 (1.16%)
At close: Dec 20, 2024, 4:00 PM
27.76
-0.03 (-0.11%)
After-hours: Dec 20, 2024, 6:25 PM EST

SLM Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.4828.2427.2727.7927.791.16%12,067,739
Dec 19, 202427.3127.9527.1127.4727.472.23%4,258,433
Dec 18, 202427.8128.0126.6426.8726.87-2.93%5,333,600
Dec 17, 202427.6428.0127.3027.6827.68-0.25%3,122,400
Dec 16, 202427.3227.8026.9127.7527.752.10%2,314,400
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%1,981,500
Dec 10, 202426.2726.3425.8426.2326.230.54%1,652,700
Dec 9, 202426.3826.4426.0226.0926.09-1.81%1,643,911
Dec 6, 202425.9326.6525.9326.5726.571.14%1,971,600
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%1,709,500
Dec 2, 202427.2527.3226.5126.5626.43-2.99%3,775,937
Nov 29, 202427.3327.5827.1027.3827.250.66%2,098,900
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%2,189,700
Nov 20, 202423.9524.1123.7823.9723.850.42%1,608,300
Nov 19, 202423.9224.2123.8023.8723.75-1.36%2,580,600
Nov 18, 202424.4824.4823.9924.2024.08-1.10%1,231,902
Nov 15, 202424.0524.5423.8924.4724.351.87%1,385,300
Nov 14, 202424.0124.3223.8824.0223.90-0.12%890,700
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%1,691,600
Nov 7, 202424.4624.5923.6423.7123.60-3.15%1,744,600
Nov 6, 202423.4224.5322.9824.4824.3611.88%3,923,495
Nov 5, 202421.4021.9221.4021.8821.772.39%1,485,200
Nov 4, 202421.6121.7921.1021.3721.27-1.52%2,242,300
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%1,640,700
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, 202423.6323.6523.4123.6423.530.55%1,115,400
Oct 16, 202423.3223.7223.2723.5123.401.42%1,486,500
Oct 15, 202423.0923.4922.9923.1823.070.39%1,133,800
Oct 14, 202423.3323.3322.8323.0922.98-0.77%1,536,000
Oct 11, 202422.8623.4222.7723.2723.162.56%1,085,128
Oct 10, 202422.7422.8822.6022.6922.58-0.26%933,600
Oct 9, 202422.8823.0422.7022.7522.64-0.39%1,276,445
Oct 8, 202423.0023.0722.6822.8422.73-0.39%841,600
Oct 7, 202422.6522.9622.4822.9322.820.75%1,523,000
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%1,535,900
Oct 1, 202422.7722.8221.9521.9721.86-3.94%1,329,574
Sep 30, 202422.4322.9522.2922.8722.761.37%1,497,100
Sep 27, 202422.5022.8322.3722.5622.451.39%1,214,445
Sep 26, 202422.0222.2621.9522.2522.141.83%1,395,700
Sep 25, 202421.9122.0121.7321.8521.741.49%3,479,400
Sep 24, 202422.0722.1421.4421.5321.43-2.45%1,524,349
Sep 23, 202422.1922.3222.0022.0721.96-969,800
Sep 20, 202422.0422.1321.8522.0721.96-0.05%3,231,100
Sep 19, 202422.1822.4721.9322.0821.971.56%1,472,584
Sep 18, 202421.5522.2021.4421.7421.630.74%1,046,000
Sep 17, 202421.3421.8921.3421.5821.481.65%1,087,800
Sep 16, 202421.3521.5621.2221.2321.13-1,283,000
Sep 13, 202421.0921.2921.0521.2321.131.53%1,086,600
Sep 12, 202420.2221.0020.1020.9120.814.29%2,254,641
Sep 11, 202419.9820.1819.7520.0519.95-0.89%1,672,403
Sep 10, 202420.1820.2819.6420.2320.130.40%2,391,603
Sep 9, 202420.2820.4619.9320.1520.050.05%1,914,600
Sep 6, 202420.8821.1120.1220.1420.04-3.77%1,309,048
Sep 5, 202421.3721.4420.8920.9320.83-1.51%1,280,700
Sep 4, 202421.6021.8221.1921.2521.04-2.07%1,086,000
Sep 3, 202421.7821.9921.5421.7021.48-1.63%1,276,045
Aug 30, 202421.7422.1121.6422.0621.841.85%1,341,910
Aug 29, 202421.7421.8721.3521.6621.440.46%911,146
Aug 28, 202421.1021.7021.1021.5621.341.94%1,326,229
Aug 27, 202421.3821.4721.1421.1520.94-1.67%826,646
Aug 26, 202421.8321.9121.4821.5121.30-0.65%982,650
Aug 23, 202421.1821.7121.0921.6521.432.85%928,100
Aug 22, 202421.0021.1220.9321.0520.840.24%899,400
Aug 21, 202421.0221.0720.7621.0020.790.10%1,164,400
Aug 20, 202421.1921.1920.8420.9820.77-0.99%845,308
Aug 19, 202420.9721.2020.9421.1920.980.62%946,900
Aug 16, 202421.0121.2920.9621.0620.850.24%1,338,538
Aug 15, 202421.0621.2620.9121.0120.801.64%1,213,420
Aug 14, 202420.8320.9520.6320.6720.46-0.14%1,001,711
Aug 13, 202420.5120.7320.4020.7020.491.77%880,100
Aug 12, 202420.6520.8120.2920.3420.14-1.36%1,154,149
Aug 9, 202420.4320.7420.4020.6220.410.83%862,604
Aug 8, 202420.1120.5020.1120.4520.252.56%826,440
Aug 7, 202420.3020.3119.7919.9419.740.05%2,161,707
Aug 6, 202420.1320.6319.9019.9319.73-0.99%2,338,000
Aug 5, 202419.9920.6219.3920.1319.93-3.41%1,568,702
Aug 2, 202421.6521.7020.6420.8420.63-5.74%2,023,400
Aug 1, 202422.7022.9021.9822.1121.89-2.56%1,660,334