SLM Corporation (SLMBP)
NASDAQ: SLMBP · Real-Time Price · USD · Preferred Stock
79.00
+0.67 (0.86%)
Jun 6, 2025, 4:00 PM - Market closed
SLM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 78.48 | 79.05 | 78.48 | 79.00 | 79.00 | 0.86% | 5,922 |
| Jun 5, 2025 | 78.94 | 79.71 | 77.58 | 78.33 | 78.33 | -1.47% | 11,525 |
| Jun 4, 2025 | 80.79 | 80.79 | 77.62 | 79.50 | 77.93 | -0.03% | 16,678 |
| Jun 3, 2025 | 79.61 | 83.15 | 79.52 | 79.52 | 77.95 | -0.11% | 13,123 |
| Jun 2, 2025 | 78.10 | 79.61 | 78.02 | 79.61 | 78.03 | 1.09% | 16,101 |
| May 30, 2025 | 76.10 | 79.09 | 76.10 | 78.75 | 77.19 | 3.17% | 25,545 |
| May 29, 2025 | 76.33 | 76.33 | 76.33 | 76.33 | 74.82 | -0.33% | 1,089 |
| May 28, 2025 | 76.00 | 76.58 | 75.49 | 76.58 | 75.06 | -0.03% | 5,433 |
| May 27, 2025 | 75.27 | 76.60 | 75.27 | 76.60 | 75.08 | 1.15% | 18,938 |
| May 23, 2025 | 75.50 | 75.73 | 75.50 | 75.73 | 74.23 | 0.24% | 3,338 |
| May 22, 2025 | 75.82 | 75.82 | 75.50 | 75.55 | 74.06 | -0.36% | 12,584 |
| May 21, 2025 | 75.68 | 75.90 | 75.68 | 75.82 | 74.32 | 0.21% | 15,143 |
| May 20, 2025 | 75.27 | 75.68 | 75.27 | 75.66 | 74.16 | 0.54% | 2,103 |
| May 19, 2025 | 74.99 | 75.26 | 74.99 | 75.25 | 73.76 | -0.33% | 667 |
| May 16, 2025 | 75.52 | 75.65 | 75.21 | 75.50 | 74.01 | 0.08% | 6,743 |
| May 15, 2025 | 75.44 | 75.44 | 75.44 | 75.44 | 73.95 | - | 428 |
| May 14, 2025 | 75.32 | 75.79 | 75.32 | 75.44 | 73.95 | -0.08% | 4,545 |
| May 13, 2025 | 75.64 | 75.65 | 75.28 | 75.50 | 74.01 | -0.20% | 8,877 |
| May 12, 2025 | 75.61 | 75.65 | 75.06 | 75.65 | 74.15 | 0.87% | 9,230 |
| May 9, 2025 | 75.00 | 75.15 | 75.00 | 75.00 | 73.52 | - | 6,832 |
| May 8, 2025 | 74.80 | 75.25 | 74.80 | 75.00 | 73.52 | - | 17,737 |
| May 7, 2025 | 74.80 | 75.00 | 73.85 | 75.00 | 73.52 | 0.67% | 36,228 |
| May 6, 2025 | 74.14 | 74.98 | 73.74 | 74.50 | 73.03 | 0.40% | 6,178 |
| May 5, 2025 | 74.75 | 75.15 | 73.33 | 74.20 | 72.73 | -1.46% | 14,109 |
| May 2, 2025 | 75.14 | 75.49 | 75.01 | 75.30 | 73.81 | 0.49% | 5,377 |
| May 1, 2025 | 74.00 | 75.10 | 74.00 | 74.93 | 73.45 | 0.64% | 4,698 |
| Apr 30, 2025 | 74.56 | 74.56 | 74.29 | 74.45 | 72.98 | -0.40% | 1,963 |
| Apr 29, 2025 | 74.55 | 74.75 | 74.55 | 74.75 | 73.27 | 0.23% | 1,407 |
| Apr 28, 2025 | 73.76 | 74.58 | 72.40 | 74.58 | 73.10 | 1.06% | 12,225 |
| Apr 25, 2025 | 73.68 | 73.80 | 72.74 | 73.80 | 72.34 | -0.23% | 1,887 |
| Apr 24, 2025 | 73.85 | 73.97 | 73.85 | 73.97 | 72.51 | 0.64% | 974 |
| Apr 23, 2025 | 72.54 | 73.59 | 72.54 | 73.50 | 72.05 | 2.38% | 2,851 |
| Apr 22, 2025 | 70.72 | 71.79 | 70.72 | 71.79 | 70.37 | 1.90% | 1,143 |
| Apr 21, 2025 | 70.25 | 71.43 | 70.00 | 70.45 | 69.06 | 0.71% | 7,177 |
| Apr 17, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 68.57 | 0.88% | 513 |
| Apr 16, 2025 | 69.86 | 69.86 | 69.29 | 69.34 | 67.97 | -1.13% | 1,473 |
| Apr 15, 2025 | 69.66 | 71.35 | 69.66 | 70.13 | 68.74 | 0.14% | 1,038 |
| Apr 14, 2025 | 70.46 | 70.46 | 69.96 | 70.03 | 68.65 | -0.04% | 1,207 |
| Apr 11, 2025 | 69.34 | 71.12 | 69.00 | 70.07 | 68.68 | -1.48% | 3,041 |
| Apr 10, 2025 | 69.20 | 71.12 | 69.00 | 71.12 | 69.71 | 1.61% | 4,244 |
| Apr 9, 2025 | 68.00 | 69.99 | 68.00 | 69.99 | 68.61 | 3.04% | 4,068 |
| Apr 8, 2025 | 68.75 | 68.93 | 67.81 | 67.92 | 66.58 | 0.17% | 3,269 |
| Apr 7, 2025 | 70.55 | 70.55 | 65.50 | 67.81 | 66.47 | -3.88% | 22,759 |
| Apr 4, 2025 | 73.00 | 73.00 | 70.54 | 70.55 | 69.15 | -3.69% | 6,070 |
| Apr 3, 2025 | 73.15 | 73.70 | 73.15 | 73.25 | 71.80 | -0.79% | 2,084 |
| Apr 2, 2025 | 74.33 | 74.44 | 73.50 | 73.83 | 72.37 | -0.73% | 4,063 |
| Apr 1, 2025 | 73.00 | 74.37 | 73.00 | 74.37 | 72.90 | 0.91% | 1,635 |
| Mar 31, 2025 | 75.45 | 75.45 | 73.70 | 73.70 | 72.24 | -2.39% | 15,921 |
| Mar 28, 2025 | 75.58 | 75.58 | 75.51 | 75.51 | 74.01 | -0.24% | 716 |
| Mar 27, 2025 | 75.45 | 75.69 | 75.45 | 75.69 | 74.19 | 0.18% | 1,358 |