SLM Corporation (SLMBP)
NASDAQ: SLMBP · Real-Time Price · USD · Preferred Stock
69.95
+0.55 (0.79%)
Apr 17, 2025, 3:41 PM EDT - Market open
SLM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2025 | 75.83 | 75.83 | 75.42 | 75.79 | 74.20 | -0.05% | 6,438 |
| Feb 28, 2025 | 75.60 | 75.83 | 75.60 | 75.83 | 74.24 | 0.04% | 8,723 |
| Feb 27, 2025 | 75.70 | 76.24 | 75.70 | 75.80 | 74.21 | -0.55% | 4,533 |
| Feb 26, 2025 | 75.74 | 76.22 | 75.73 | 76.22 | 74.62 | 0.63% | 4,613 |
| Feb 25, 2025 | 75.51 | 75.75 | 75.50 | 75.74 | 74.15 | 0.04% | 5,747 |
| Feb 24, 2025 | 75.50 | 75.71 | 75.50 | 75.71 | 74.12 | 0.03% | 4,517 |
| Feb 21, 2025 | 76.10 | 76.10 | 75.55 | 75.69 | 74.10 | 0.19% | 8,667 |
| Feb 20, 2025 | 75.73 | 75.88 | 75.55 | 75.55 | 73.97 | -0.50% | 7,001 |
| Feb 19, 2025 | 76.00 | 76.12 | 75.79 | 75.93 | 74.34 | 0.41% | 7,458 |
| Feb 18, 2025 | 76.14 | 76.15 | 75.62 | 75.62 | 74.04 | -0.08% | 3,622 |
| Feb 14, 2025 | 75.53 | 75.90 | 75.34 | 75.68 | 74.10 | 0.11% | 11,013 |
| Feb 13, 2025 | 75.53 | 75.79 | 75.06 | 75.60 | 74.02 | 0.41% | 2,613 |
| Feb 12, 2025 | 75.74 | 75.74 | 75.29 | 75.29 | 73.71 | -0.22% | 1,992 |
| Feb 11, 2025 | 75.72 | 75.72 | 75.42 | 75.46 | 73.88 | -0.05% | 2,420 |
| Feb 10, 2025 | 75.84 | 75.84 | 75.50 | 75.50 | 73.92 | -0.09% | 2,923 |
| Feb 7, 2025 | 75.55 | 75.57 | 75.42 | 75.57 | 73.99 | 0.15% | 1,578 |
| Feb 6, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 73.88 | 0.20% | 806 |