SLM Corporation (SLM)
NASDAQ: SLM · Real-Time Price · USD
21.90
-0.31 (-1.40%)
Oct 25, 2024, 4:00 PM EDT - Market closed
SLM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25, 2024 | 22.43 | 22.69 | 21.87 | 21.90 | 21.90 | -1.40% | 2,880,563 |
| Oct 24, 2024 | 21.83 | 22.57 | 21.54 | 22.21 | 22.21 | -2.59% | 4,783,036 |
| Oct 23, 2024 | 22.82 | 23.15 | 22.69 | 22.80 | 22.80 | -1.00% | 1,326,225 |
| Oct 22, 2024 | 22.89 | 23.09 | 22.82 | 23.03 | 23.03 | 0.35% | 1,386,121 |
| Oct 21, 2024 | 23.14 | 23.25 | 22.69 | 22.95 | 22.95 | -1.12% | 1,505,919 |
| Oct 18, 2024 | 23.60 | 23.60 | 22.92 | 23.21 | 23.21 | -1.82% | 1,294,140 |
| Oct 17, 2024 | 23.63 | 23.65 | 23.41 | 23.64 | 23.64 | 0.55% | 1,115,365 |
| Oct 16, 2024 | 23.32 | 23.72 | 23.27 | 23.51 | 23.51 | 1.42% | 1,486,467 |
| Oct 15, 2024 | 23.09 | 23.49 | 22.99 | 23.18 | 23.18 | 0.39% | 1,133,761 |
| Oct 14, 2024 | 23.33 | 23.33 | 22.83 | 23.09 | 23.09 | -0.77% | 1,535,951 |
| Oct 11, 2024 | 22.86 | 23.42 | 22.77 | 23.27 | 23.27 | 2.56% | 1,085,128 |
| Oct 10, 2024 | 22.74 | 22.88 | 22.60 | 22.69 | 22.69 | -0.26% | 933,558 |
| Oct 9, 2024 | 22.88 | 23.04 | 22.70 | 22.75 | 22.75 | -0.39% | 1,276,445 |
| Oct 8, 2024 | 23.00 | 23.07 | 22.68 | 22.84 | 22.84 | -0.39% | 841,574 |
| Oct 7, 2024 | 22.65 | 22.96 | 22.48 | 22.93 | 22.93 | 0.75% | 1,522,981 |
| Oct 4, 2024 | 22.41 | 22.78 | 22.10 | 22.76 | 22.76 | 3.41% | 1,007,405 |
| Oct 3, 2024 | 21.87 | 22.13 | 21.69 | 22.01 | 22.01 | 0.09% | 1,015,832 |
| Oct 2, 2024 | 22.29 | 22.51 | 21.93 | 21.99 | 21.99 | 0.09% | 1,535,889 |
| Oct 1, 2024 | 22.77 | 22.82 | 21.95 | 21.97 | 21.97 | -3.94% | 1,329,574 |
| Sep 30, 2024 | 22.43 | 22.95 | 22.29 | 22.87 | 22.87 | 1.37% | 1,497,094 |
| Sep 27, 2024 | 22.50 | 22.83 | 22.37 | 22.56 | 22.56 | 1.39% | 1,214,445 |
| Sep 26, 2024 | 22.02 | 22.26 | 21.95 | 22.25 | 22.25 | 1.83% | 1,395,697 |
| Sep 25, 2024 | 21.91 | 22.01 | 21.73 | 21.85 | 21.85 | 1.49% | 3,479,386 |
| Sep 24, 2024 | 22.07 | 22.14 | 21.44 | 21.53 | 21.53 | -2.45% | 1,524,349 |
| Sep 23, 2024 | 22.19 | 22.32 | 22.00 | 22.07 | 22.07 | - | 969,782 |
| Sep 20, 2024 | 22.04 | 22.13 | 21.85 | 22.07 | 22.07 | -0.05% | 3,231,072 |
| Sep 19, 2024 | 22.18 | 22.47 | 21.93 | 22.08 | 22.08 | 1.56% | 1,472,584 |
| Sep 18, 2024 | 21.55 | 22.20 | 21.44 | 21.74 | 21.74 | 0.74% | 1,045,960 |
| Sep 17, 2024 | 21.34 | 21.89 | 21.34 | 21.58 | 21.58 | 1.65% | 1,087,752 |
| Sep 16, 2024 | 21.35 | 21.56 | 21.22 | 21.23 | 21.23 | - | 1,282,954 |
| Sep 13, 2024 | 21.09 | 21.29 | 21.05 | 21.23 | 21.23 | 1.53% | 1,086,584 |
| Sep 12, 2024 | 20.22 | 21.00 | 20.10 | 20.91 | 20.91 | 4.29% | 2,254,641 |
| Sep 11, 2024 | 19.98 | 20.18 | 19.75 | 20.05 | 20.05 | -0.89% | 1,672,403 |
| Sep 10, 2024 | 20.18 | 20.28 | 19.64 | 20.23 | 20.23 | 0.40% | 2,391,603 |
| Sep 9, 2024 | 20.28 | 20.46 | 19.94 | 20.15 | 20.15 | 0.05% | 1,914,587 |
| Sep 6, 2024 | 20.88 | 21.11 | 20.12 | 20.14 | 20.14 | -3.77% | 1,309,048 |
| Sep 5, 2024 | 21.37 | 21.44 | 20.89 | 20.93 | 20.93 | -1.51% | 1,280,658 |
| Sep 4, 2024 | 21.60 | 21.82 | 21.19 | 21.25 | 21.14 | -2.07% | 1,085,976 |
| Sep 3, 2024 | 21.78 | 21.99 | 21.54 | 21.70 | 21.59 | -1.63% | 1,276,045 |
| Aug 30, 2024 | 21.74 | 22.11 | 21.64 | 22.06 | 21.95 | 1.85% | 1,341,910 |
| Aug 29, 2024 | 21.74 | 21.87 | 21.35 | 21.66 | 21.55 | 0.46% | 911,146 |
| Aug 28, 2024 | 21.10 | 21.70 | 21.10 | 21.56 | 21.45 | 1.94% | 1,326,229 |
| Aug 27, 2024 | 21.38 | 21.47 | 21.14 | 21.15 | 21.04 | -1.67% | 826,646 |
| Aug 26, 2024 | 21.83 | 21.91 | 21.48 | 21.51 | 21.40 | -0.65% | 982,650 |
| Aug 23, 2024 | 21.18 | 21.71 | 21.09 | 21.65 | 21.54 | 2.85% | 928,054 |
| Aug 22, 2024 | 21.00 | 21.12 | 20.93 | 21.05 | 20.94 | 0.24% | 899,354 |
| Aug 21, 2024 | 21.02 | 21.07 | 20.76 | 21.00 | 20.89 | 0.10% | 1,164,377 |
| Aug 20, 2024 | 21.19 | 21.19 | 20.84 | 20.98 | 20.87 | -0.99% | 845,308 |
| Aug 19, 2024 | 20.97 | 21.20 | 20.94 | 21.19 | 21.08 | 0.62% | 946,870 |
| Aug 16, 2024 | 21.01 | 21.29 | 20.96 | 21.06 | 20.95 | 0.24% | 1,338,538 |
| Aug 15, 2024 | 21.06 | 21.26 | 20.91 | 21.01 | 20.90 | 1.64% | 1,213,420 |
| Aug 14, 2024 | 20.83 | 20.95 | 20.63 | 20.67 | 20.56 | -0.14% | 1,001,711 |
| Aug 13, 2024 | 20.51 | 20.73 | 20.40 | 20.70 | 20.59 | 1.77% | 880,068 |
| Aug 12, 2024 | 20.65 | 20.81 | 20.29 | 20.34 | 20.23 | -1.36% | 1,154,149 |
| Aug 9, 2024 | 20.43 | 20.74 | 20.40 | 20.62 | 20.51 | 0.83% | 862,604 |
| Aug 8, 2024 | 20.11 | 20.50 | 20.11 | 20.45 | 20.34 | 2.56% | 826,440 |
| Aug 7, 2024 | 20.30 | 20.31 | 19.79 | 19.94 | 19.84 | 0.05% | 2,161,707 |
| Aug 6, 2024 | 20.13 | 20.63 | 19.90 | 19.93 | 19.83 | -0.99% | 2,337,952 |
| Aug 5, 2024 | 19.99 | 20.62 | 19.39 | 20.13 | 20.03 | -3.41% | 1,568,702 |
| Aug 2, 2024 | 21.65 | 21.70 | 20.64 | 20.84 | 20.73 | -5.74% | 2,023,390 |
| Aug 1, 2024 | 22.70 | 22.90 | 21.98 | 22.11 | 21.99 | -2.56% | 1,660,334 |
| Jul 31, 2024 | 22.83 | 23.10 | 22.59 | 22.69 | 22.57 | -0.48% | 1,233,783 |
| Jul 30, 2024 | 22.67 | 23.01 | 22.53 | 22.80 | 22.68 | 1.06% | 1,837,116 |
| Jul 29, 2024 | 22.70 | 22.77 | 22.45 | 22.56 | 22.44 | -0.75% | 1,432,839 |
| Jul 26, 2024 | 23.03 | 23.10 | 22.64 | 22.73 | 22.61 | -1.17% | 1,919,754 |
| Jul 25, 2024 | 23.22 | 23.72 | 22.27 | 23.00 | 22.88 | -2.71% | 3,479,516 |
| Jul 24, 2024 | 23.34 | 23.93 | 23.30 | 23.64 | 23.52 | 0.60% | 3,824,820 |
| Jul 23, 2024 | 23.31 | 23.69 | 22.97 | 23.50 | 23.38 | 0.77% | 1,729,762 |
| Jul 22, 2024 | 22.99 | 23.40 | 22.82 | 23.32 | 23.20 | 1.70% | 1,849,305 |
| Jul 19, 2024 | 23.31 | 23.40 | 22.91 | 22.93 | 22.81 | -1.80% | 1,512,258 |
| Jul 18, 2024 | 23.49 | 23.95 | 23.25 | 23.35 | 23.23 | -0.64% | 1,673,765 |
| Jul 17, 2024 | 23.35 | 23.83 | 23.35 | 23.50 | 23.38 | -0.84% | 2,138,735 |
| Jul 16, 2024 | 23.03 | 23.74 | 22.94 | 23.70 | 23.58 | 3.45% | 2,829,878 |
| Jul 15, 2024 | 22.10 | 23.04 | 22.10 | 22.91 | 22.79 | 4.56% | 1,539,451 |
| Jul 12, 2024 | 21.79 | 21.99 | 21.71 | 21.91 | 21.80 | 0.92% | 1,066,086 |
| Jul 11, 2024 | 21.00 | 21.77 | 20.93 | 21.71 | 21.60 | 4.58% | 1,865,010 |
| Jul 10, 2024 | 20.70 | 20.80 | 20.54 | 20.76 | 20.65 | 0.29% | 1,161,507 |
| Jul 9, 2024 | 20.68 | 20.85 | 20.58 | 20.70 | 20.59 | 0.24% | 1,184,270 |
| Jul 8, 2024 | 20.54 | 20.78 | 20.50 | 20.65 | 20.54 | 1.52% | 1,229,454 |
| Jul 5, 2024 | 20.72 | 20.82 | 20.32 | 20.34 | 20.23 | -2.59% | 1,740,937 |
| Jul 3, 2024 | 20.91 | 21.07 | 20.80 | 20.88 | 20.77 | -0.05% | 1,192,175 |
| Jul 2, 2024 | 20.71 | 20.95 | 20.64 | 20.89 | 20.78 | 0.87% | 1,312,583 |
| Jul 1, 2024 | 20.88 | 21.07 | 20.63 | 20.71 | 20.60 | -0.38% | 1,265,193 |
| Jun 28, 2024 | 20.69 | 21.17 | 20.64 | 20.79 | 20.68 | 1.37% | 4,061,406 |
| Jun 27, 2024 | 20.47 | 20.55 | 20.40 | 20.51 | 20.40 | -0.15% | 2,217,631 |
| Jun 26, 2024 | 20.58 | 20.71 | 20.44 | 20.54 | 20.43 | -0.58% | 1,165,270 |
| Jun 25, 2024 | 20.91 | 20.99 | 20.62 | 20.66 | 20.55 | -1.57% | 895,763 |
| Jun 24, 2024 | 20.85 | 21.34 | 20.80 | 20.99 | 20.88 | 0.82% | 2,821,998 |
| Jun 21, 2024 | 20.70 | 20.90 | 20.57 | 20.82 | 20.71 | 0.73% | 2,871,706 |
| Jun 20, 2024 | 20.51 | 20.75 | 20.51 | 20.67 | 20.56 | 0.78% | 1,150,932 |
| Jun 18, 2024 | 20.25 | 20.62 | 20.24 | 20.51 | 20.40 | 0.34% | 952,937 |
| Jun 17, 2024 | 19.96 | 20.50 | 19.96 | 20.44 | 20.33 | 2.05% | 1,256,779 |
| Jun 14, 2024 | 20.42 | 20.54 | 20.02 | 20.03 | 19.93 | -2.96% | 1,214,496 |
| Jun 13, 2024 | 20.65 | 20.71 | 20.46 | 20.64 | 20.53 | -0.48% | 1,120,786 |
| Jun 12, 2024 | 20.48 | 20.88 | 20.48 | 20.74 | 20.63 | 3.13% | 3,992,247 |
| Jun 11, 2024 | 20.64 | 20.74 | 20.05 | 20.11 | 20.01 | -3.27% | 2,120,908 |
| Jun 10, 2024 | 20.72 | 20.82 | 19.49 | 20.79 | 20.68 | 1.07% | 1,327,706 |
| Jun 7, 2024 | 20.60 | 20.81 | 20.51 | 20.57 | 20.46 | -0.96% | 1,561,463 |
| Jun 6, 2024 | 20.90 | 20.96 | 20.59 | 20.77 | 20.66 | -0.81% | 1,820,651 |
| Jun 5, 2024 | 21.59 | 21.59 | 20.85 | 20.94 | 20.72 | -0.71% | 1,486,293 |