SLM Corporation (SLMBP)
NASDAQ: SLMBP · Real-Time Price · USD · Preferred Stock
75.50
-0.15 (-0.20%)
May 13, 2025, 4:00 PM - Market closed
SLM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 75.64 | 75.65 | 75.28 | 75.50 | 75.50 | -0.20% | 8,877 |
| May 12, 2025 | 75.61 | 75.65 | 75.06 | 75.65 | 75.65 | 0.87% | 9,230 |
| May 9, 2025 | 75.00 | 75.15 | 75.00 | 75.00 | 75.00 | - | 6,832 |
| May 8, 2025 | 74.80 | 75.25 | 74.80 | 75.00 | 75.00 | - | 17,737 |
| May 7, 2025 | 74.80 | 75.00 | 73.85 | 75.00 | 75.00 | 0.67% | 36,228 |
| May 6, 2025 | 74.14 | 74.98 | 73.74 | 74.50 | 74.50 | 0.40% | 6,178 |
| May 5, 2025 | 74.75 | 75.15 | 73.33 | 74.20 | 74.20 | -1.46% | 14,109 |
| May 2, 2025 | 75.14 | 75.49 | 75.01 | 75.30 | 75.30 | 0.49% | 5,377 |
| May 1, 2025 | 74.00 | 75.10 | 74.00 | 74.93 | 74.93 | 0.64% | 4,698 |
| Apr 30, 2025 | 74.56 | 74.56 | 74.29 | 74.45 | 74.45 | -0.40% | 1,963 |
| Apr 29, 2025 | 74.55 | 74.75 | 74.55 | 74.75 | 74.75 | 0.23% | 1,407 |
| Apr 28, 2025 | 73.76 | 74.58 | 72.40 | 74.58 | 74.58 | 1.06% | 12,225 |
| Apr 25, 2025 | 73.68 | 73.80 | 72.74 | 73.80 | 73.80 | -0.23% | 1,887 |
| Apr 24, 2025 | 73.85 | 73.97 | 73.85 | 73.97 | 73.97 | 0.64% | 974 |
| Apr 23, 2025 | 72.54 | 73.59 | 72.54 | 73.50 | 73.50 | 2.38% | 2,851 |
| Apr 22, 2025 | 70.72 | 71.79 | 70.72 | 71.79 | 71.79 | 1.90% | 1,143 |
| Apr 21, 2025 | 70.25 | 71.43 | 70.00 | 70.45 | 70.45 | 0.71% | 7,177 |
| Apr 17, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 0.88% | 513 |
| Apr 16, 2025 | 69.86 | 69.86 | 69.29 | 69.34 | 69.34 | -1.13% | 1,473 |
| Apr 15, 2025 | 69.66 | 71.35 | 69.66 | 70.13 | 70.13 | 0.14% | 1,038 |
| Apr 14, 2025 | 70.46 | 70.46 | 69.96 | 70.03 | 70.03 | -0.04% | 1,207 |
| Apr 11, 2025 | 69.34 | 71.12 | 69.00 | 70.07 | 70.07 | -1.48% | 3,041 |
| Apr 10, 2025 | 69.20 | 71.12 | 69.00 | 71.12 | 71.12 | 1.61% | 4,244 |
| Apr 9, 2025 | 68.00 | 69.99 | 68.00 | 69.99 | 69.99 | 3.04% | 4,068 |
| Apr 8, 2025 | 68.75 | 68.93 | 67.81 | 67.92 | 67.92 | 0.17% | 3,269 |
| Apr 7, 2025 | 70.55 | 70.55 | 65.50 | 67.81 | 67.81 | -3.88% | 22,759 |
| Apr 4, 2025 | 73.00 | 73.00 | 70.54 | 70.55 | 70.55 | -3.69% | 6,070 |
| Apr 3, 2025 | 73.15 | 73.70 | 73.15 | 73.25 | 73.25 | -0.79% | 2,084 |
| Apr 2, 2025 | 74.33 | 74.44 | 73.50 | 73.83 | 73.83 | -0.73% | 4,063 |
| Apr 1, 2025 | 73.00 | 74.37 | 73.00 | 74.37 | 74.37 | 0.91% | 1,635 |
| Mar 31, 2025 | 75.45 | 75.45 | 73.70 | 73.70 | 73.70 | -2.39% | 15,921 |
| Mar 28, 2025 | 75.58 | 75.58 | 75.51 | 75.51 | 75.51 | -0.24% | 716 |
| Mar 27, 2025 | 75.45 | 75.69 | 75.45 | 75.69 | 75.69 | 0.18% | 1,358 |
| Mar 26, 2025 | 75.56 | 75.99 | 75.55 | 75.55 | 75.55 | - | 2,407 |
| Mar 25, 2025 | 75.12 | 75.69 | 75.06 | 75.55 | 75.55 | -0.18% | 2,995 |
| Mar 24, 2025 | 75.12 | 75.69 | 75.12 | 75.69 | 75.69 | 1.01% | 2,282 |
| Mar 21, 2025 | 75.14 | 75.27 | 74.93 | 74.93 | 74.93 | -0.20% | 989 |
| Mar 20, 2025 | 75.60 | 75.60 | 75.08 | 75.08 | 75.08 | -0.34% | 1,007 |
| Mar 19, 2025 | 75.23 | 75.34 | 75.23 | 75.34 | 75.34 | 0.45% | 2,523 |
| Mar 18, 2025 | 74.65 | 75.00 | 74.55 | 75.00 | 75.00 | 0.31% | 2,227 |
| Mar 17, 2025 | 74.46 | 75.18 | 74.10 | 74.77 | 74.77 | -0.29% | 2,728 |
| Mar 14, 2025 | 74.07 | 74.99 | 74.07 | 74.99 | 74.99 | 0.90% | 537 |
| Mar 13, 2025 | 74.43 | 74.43 | 73.94 | 74.32 | 74.32 | -0.15% | 2,124 |
| Mar 12, 2025 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | 0.63% | 521 |
| Mar 11, 2025 | 74.38 | 74.38 | 73.91 | 73.96 | 73.96 | -0.12% | 1,360 |
| Mar 10, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -0.07% | 548 |
| Mar 7, 2025 | 73.50 | 74.73 | 73.50 | 74.10 | 74.10 | -0.80% | 5,815 |
| Mar 6, 2025 | 73.75 | 74.79 | 72.70 | 74.70 | 74.70 | 0.20% | 3,451 |
| Mar 5, 2025 | 74.49 | 74.78 | 74.49 | 74.55 | 74.55 | -1.51% | 3,772 |
| Mar 4, 2025 | 75.79 | 75.79 | 75.33 | 75.70 | 74.11 | -0.13% | 2,794 |