SLM Corporation (SLMBP)
NASDAQ: SLMBP · Real-Time Price · USD · Preferred Stock
75.70
+0.58 (0.77%)
At close: Sep 5, 2025, 4:00 PM
75.15
-0.55 (-0.73%)
After-hours: Sep 5, 2025, 4:00 PM EDT
SLM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 74.75 | 75.70 | 74.18 | 74.95 | - | -0.24% | 3,490 |
| Sep 4, 2025 | 74.96 | 75.13 | 74.84 | 75.13 | 75.13 | -1.45% | 21,054 |
| Sep 3, 2025 | 76.28 | 76.44 | 75.84 | 76.23 | 74.65 | 0.08% | 12,047 |
| Sep 2, 2025 | 76.39 | 76.81 | 76.15 | 76.17 | 74.59 | 0.04% | 8,022 |
| Aug 29, 2025 | 75.94 | 76.30 | 75.94 | 76.14 | 74.56 | 0.05% | 7,725 |
| Aug 28, 2025 | 76.10 | 76.30 | 76.10 | 76.10 | 74.52 | -0.05% | 2,003 |
| Aug 27, 2025 | 76.20 | 76.23 | 76.09 | 76.14 | 74.56 | -0.01% | 2,107 |
| Aug 26, 2025 | 76.26 | 76.30 | 76.07 | 76.15 | 74.57 | 0.33% | 6,161 |
| Aug 25, 2025 | 77.47 | 77.47 | 75.90 | 75.90 | 74.32 | -0.18% | 1,376 |
| Aug 22, 2025 | 76.05 | 77.50 | 76.04 | 76.04 | 74.46 | 0.03% | 3,931 |
| Aug 21, 2025 | 77.50 | 77.50 | 76.02 | 76.02 | 74.44 | -0.01% | 9,166 |
| Aug 20, 2025 | 76.07 | 76.39 | 76.03 | 76.03 | 74.45 | 0.33% | 2,600 |
| Aug 19, 2025 | 76.18 | 76.56 | 75.72 | 75.78 | 74.20 | -0.36% | 5,357 |
| Aug 18, 2025 | 75.37 | 76.80 | 75.37 | 76.05 | 74.47 | -0.03% | 7,614 |
| Aug 15, 2025 | 75.34 | 76.50 | 75.34 | 76.07 | 74.49 | -0.30% | 4,230 |
| Aug 14, 2025 | 75.76 | 76.30 | 75.76 | 76.30 | 74.71 | 0.79% | 1,660 |
| Aug 13, 2025 | 76.10 | 76.18 | 75.52 | 75.70 | 74.13 | -0.36% | 11,382 |
| Aug 12, 2025 | 76.20 | 76.20 | 75.97 | 75.97 | 74.39 | -0.32% | 1,192 |
| Aug 11, 2025 | 75.48 | 77.71 | 75.48 | 76.22 | 74.63 | 0.34% | 3,003 |
| Aug 8, 2025 | 76.00 | 76.40 | 75.96 | 75.96 | 74.38 | -0.59% | 1,982 |
| Aug 7, 2025 | 76.08 | 76.41 | 75.82 | 76.41 | 74.82 | 0.57% | 3,865 |
| Aug 6, 2025 | 76.10 | 76.12 | 75.98 | 75.98 | 74.40 | 0.29% | 2,250 |
| Aug 5, 2025 | 75.95 | 76.12 | 75.50 | 75.76 | 74.18 | 0.46% | 2,005 |
| Aug 4, 2025 | 75.97 | 76.45 | 75.22 | 75.41 | 73.84 | -0.65% | 7,602 |
| Aug 1, 2025 | 75.50 | 83.05 | 75.50 | 75.90 | 74.32 | 0.53% | 10,497 |
| Jul 31, 2025 | 75.75 | 75.82 | 75.50 | 75.50 | 73.93 | -0.55% | 12,227 |
| Jul 30, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 74.34 | 0.36% | 693 |
| Jul 29, 2025 | 75.70 | 75.75 | 75.50 | 75.65 | 74.07 | -0.07% | 4,725 |
| Jul 28, 2025 | 75.86 | 75.86 | 75.70 | 75.70 | 74.13 | -0.39% | 1,706 |
| Jul 25, 2025 | 75.95 | 76.00 | 75.90 | 76.00 | 74.42 | 0.12% | 4,486 |
| Jul 24, 2025 | 75.75 | 78.89 | 75.50 | 75.91 | 74.33 | 0.48% | 5,086 |
| Jul 23, 2025 | 75.90 | 75.94 | 75.55 | 75.55 | 73.98 | -0.46% | 1,304 |
| Jul 22, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 74.32 | 0.01% | 793 |
| Jul 21, 2025 | 75.47 | 75.89 | 75.47 | 75.89 | 74.31 | - | 685 |
| Jul 18, 2025 | 75.72 | 75.89 | 75.70 | 75.89 | 74.31 | -0.08% | 1,193 |
| Jul 17, 2025 | 75.99 | 76.00 | 75.58 | 75.95 | 74.37 | 0.65% | 2,256 |
| Jul 16, 2025 | 76.00 | 76.00 | 75.12 | 75.46 | 73.89 | -0.09% | 5,523 |
| Jul 15, 2025 | 75.43 | 76.00 | 75.43 | 75.53 | 73.96 | -0.37% | 27,582 |
| Jul 14, 2025 | 75.80 | 75.81 | 75.80 | 75.81 | 74.23 | 0.20% | 985 |
| Jul 11, 2025 | 74.52 | 75.70 | 74.52 | 75.66 | 74.09 | 1.71% | 9,186 |
| Jul 10, 2025 | 73.64 | 74.99 | 73.32 | 74.39 | 72.84 | 1.00% | 9,193 |
| Jul 9, 2025 | 73.22 | 73.65 | 72.80 | 73.65 | 72.12 | 0.59% | 6,679 |
| Jul 8, 2025 | 73.04 | 73.22 | 72.64 | 73.22 | 71.70 | 0.21% | 3,528 |
| Jul 7, 2025 | 74.00 | 74.00 | 72.33 | 73.07 | 71.55 | -0.75% | 16,773 |
| Jul 3, 2025 | 73.94 | 73.98 | 73.31 | 73.62 | 72.09 | 0.33% | 1,018 |
| Jul 2, 2025 | 72.94 | 73.40 | 72.94 | 73.38 | 71.85 | 0.30% | 1,624 |
| Jul 1, 2025 | 72.60 | 74.35 | 72.13 | 73.16 | 71.64 | 1.20% | 7,823 |
| Jun 30, 2025 | 74.75 | 74.75 | 72.25 | 72.29 | 70.79 | -2.97% | 79,626 |
| Jun 27, 2025 | 75.90 | 75.90 | 74.43 | 74.50 | 72.95 | -1.44% | 27,314 |
| Jun 26, 2025 | 75.79 | 75.81 | 75.59 | 75.59 | 74.02 | -0.09% | 2,311 |