NasdaqGS - Delayed Quote USD

SLM Corporation (SLM)

33.60
-0.20
(-0.59%)
At close: May 20 at 4:00:00 PM EDT
33.60
0.00
(0.00%)
After hours: May 20 at 4:36:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 202533.8233.9033.5133.6033.601,027,000
May 19, 202533.5033.9433.4133.8033.801,233,800
May 16, 202533.1733.8033.1733.6933.691,568,400
May 15, 202533.3333.5832.8533.4033.402,003,600
May 14, 202533.4233.8133.3833.6333.631,457,700
May 13, 202533.4033.8833.3733.7033.701,817,600
May 12, 202532.8333.8532.7633.3133.312,189,700
May 9, 202532.0032.2531.7032.1832.181,806,500
May 8, 202531.7632.4631.6131.9631.962,183,100
May 7, 202531.4431.7631.2131.5231.523,457,300
May 6, 202531.1831.4330.9331.1331.131,825,800
May 5, 202530.7431.7230.5231.4731.472,094,600
May 2, 202530.4931.2530.2731.1931.192,562,400
May 1, 202528.8330.2328.7829.9929.993,119,400
Apr 30, 202528.3129.0027.9528.9128.912,634,300
Apr 29, 202528.2529.5828.2528.8228.823,144,800
Apr 28, 202527.5728.2927.5128.2128.212,284,200
Apr 25, 202528.4128.4327.5927.7527.753,229,800
Apr 24, 202527.1328.3727.1328.1428.143,406,100
Apr 23, 202527.4728.1827.0027.1527.152,483,000
Apr 22, 202526.3726.8026.1026.7126.713,338,500
Apr 21, 202526.7026.9025.9326.0426.041,669,200
Apr 17, 202526.4027.1726.2726.7826.781,979,300
Apr 16, 202526.4026.6725.9926.2826.281,746,600
Apr 15, 202526.1327.6026.1326.6526.651,728,200
Apr 14, 202526.0426.4425.8226.1026.101,687,400
Apr 11, 202525.6525.8724.6825.4625.462,519,300
Apr 10, 202526.4726.4925.0925.7825.782,014,700
Apr 9, 202524.5627.5923.9927.2527.253,606,700
Apr 8, 202526.2726.7924.3624.8424.843,407,500
Apr 7, 202524.3626.0523.8124.9324.935,948,400
Apr 4, 202526.2226.5924.6325.5425.543,955,900
Apr 3, 202528.6029.1427.3127.3727.373,227,300
Apr 2, 202529.2330.7029.1030.1430.142,047,700
Apr 1, 202529.1729.7128.8929.6229.621,738,600
Mar 31, 202528.4229.5628.2329.3729.371,936,400
Mar 28, 202529.6329.9328.7128.9028.901,682,100
Mar 27, 202529.8330.0129.3829.7329.731,678,100
Mar 26, 202530.1530.4929.8229.9329.932,371,400
Mar 25, 202530.4330.8230.0030.0430.041,905,900
Mar 24, 202530.1530.5829.8630.4230.423,133,100
Mar 21, 202529.5129.8429.1929.7029.7022,118,200
Mar 20, 202529.7430.5629.5229.8729.873,669,000
Mar 19, 202529.2230.4229.0730.1130.113,693,400
Mar 18, 202529.1129.4728.8729.1329.132,741,400
Mar 17, 202528.9129.4228.3829.2629.263,772,900
Mar 14, 202528.8029.4728.5629.2629.262,237,700
Mar 13, 202528.9329.2028.2128.3628.363,597,800
Mar 12, 202528.9629.1228.0828.7928.793,381,100
Mar 11, 202528.5728.9627.7328.4528.453,191,900
Mar 10, 202529.4630.2728.2728.8028.803,327,100
Mar 7, 202528.8729.5928.1029.4629.462,983,800
Mar 6, 202528.9429.2128.0429.0029.002,912,700
Mar 5, 2025 0.13 Dividend
Mar 5, 202528.9429.4728.6329.2729.272,426,900
Mar 4, 202528.7829.6227.7029.1228.994,821,500
Mar 3, 202530.3330.6929.1129.2629.131,978,100
Feb 28, 202530.0430.4729.7830.1930.063,520,900
Feb 27, 202530.0630.3829.6230.1229.992,820,000
Feb 26, 202530.2630.9230.0430.1029.973,084,900
Feb 25, 202530.5930.7929.8830.0229.893,118,000
Feb 24, 202530.8231.2230.1430.5930.452,436,000
Feb 21, 202532.0532.2530.6430.6830.545,500,400
Feb 20, 202532.5532.6031.4432.0331.893,434,200
Feb 19, 202532.3032.6532.2232.5332.383,261,300
Feb 18, 202531.6732.6031.2932.5432.394,226,100
Feb 14, 202530.1531.4629.9431.4331.292,796,700
Feb 13, 202529.7330.1829.3030.0229.892,079,700
Feb 12, 202529.0029.5828.9629.5029.372,192,800
Feb 11, 202528.8829.1528.8029.1128.982,080,600
Feb 10, 202530.1430.1629.0729.0928.962,009,700
Feb 7, 202530.0830.2529.9429.9529.822,084,000
Feb 6, 202530.2630.2729.8330.0529.922,350,000
Feb 5, 202529.2729.9929.2729.9529.822,761,800
Feb 4, 202528.0529.0627.9829.0128.882,748,700
Feb 3, 202527.3528.0727.0628.0127.881,524,400
Jan 31, 202528.7628.7627.8227.9127.793,213,700
Jan 30, 202528.9129.0828.4328.7228.591,858,900
Jan 29, 202528.4228.9028.2228.7028.571,588,000
Jan 28, 202528.5828.7428.2628.5828.451,247,200
Jan 27, 202528.7828.9628.2128.6428.512,778,900
Jan 24, 202530.6431.4928.9529.0128.885,580,600
Jan 23, 202529.0829.7529.0829.3029.173,647,800
Jan 22, 202528.8929.2028.7429.0828.953,095,400
Jan 21, 202528.2328.8128.0128.5728.442,487,600
Jan 17, 202528.4428.5527.9527.9827.861,926,400
Jan 16, 202528.1628.5227.9728.1328.002,110,400
Jan 15, 202527.9528.4427.8928.2028.074,207,700
Jan 14, 202527.5327.7527.1527.6327.513,081,900
Jan 13, 202526.7227.2726.5527.2527.131,799,400
Jan 10, 202527.0127.3426.8326.9526.832,811,600
Jan 8, 202527.8727.8727.3127.4927.372,135,200
Jan 7, 202528.2528.5127.6427.9227.802,905,200
Jan 6, 202528.4628.9128.0328.2028.073,162,200
Jan 3, 202527.6928.7427.3928.1728.041,929,600
Jan 2, 202527.7528.0827.0327.3527.232,412,200
Dec 31, 202427.7428.0727.5327.5827.461,702,000
Dec 30, 202427.7727.8227.3827.5527.431,821,500
Dec 27, 202428.0228.1827.6227.8727.751,530,700
Dec 26, 202427.7928.1727.6528.1428.011,274,800
Dec 24, 202427.6528.0227.4827.9627.841,017,700
Dec 23, 202427.4827.6626.9727.4727.352,610,500
Dec 20, 202427.4828.2427.2727.7927.6712,068,300
Dec 19, 202427.3127.9527.1127.4727.354,258,400
Dec 18, 202427.8128.0126.6426.8726.755,333,600
Dec 17, 202427.6428.0127.3027.6827.563,122,400
Dec 16, 202427.3227.8026.9127.7527.632,314,400
Dec 13, 202427.2227.3526.9627.1827.062,562,700
Dec 12, 202426.6027.4026.0327.2327.112,574,600
Dec 11, 202426.5426.6326.0826.4826.361,981,500
Dec 10, 202426.2726.3425.8426.2326.111,652,700
Dec 9, 202426.3826.4426.0226.0925.971,643,900
Dec 6, 202425.9326.6525.9326.5726.451,971,600
Dec 5, 2024 0.13 Dividend
Dec 5, 202426.8126.9626.2426.2726.151,816,600
Dec 4, 202426.4726.8826.2226.8426.591,923,400
Dec 3, 202426.6626.8826.4626.5026.251,709,500
Dec 2, 202427.2527.3226.5126.5626.313,775,900
Nov 29, 202427.3327.5827.1027.3827.132,098,900
Nov 27, 202427.4227.5026.8227.2026.951,557,600
Nov 26, 202428.0028.0827.3827.4227.175,048,500
Nov 25, 202427.4628.2227.4627.8827.625,756,800
Nov 22, 202424.9227.1824.9227.1326.886,476,300
Nov 21, 202424.1325.1024.1324.8624.632,189,700
Nov 20, 202423.9524.1123.7823.9723.751,608,300
Nov 19, 202423.9224.2123.8023.8723.652,580,600
Nov 18, 202424.4824.4823.9924.2023.981,231,900
Nov 15, 202424.0524.5423.8924.4724.241,385,300
Nov 14, 202424.0124.3223.8824.0223.80890,700
Nov 13, 202424.2524.4323.9824.0523.831,248,700
Nov 12, 202423.6824.2123.5724.0823.861,559,200
Nov 11, 202423.3924.1823.3923.9023.681,699,600
Nov 8, 202423.7123.7523.1823.2122.991,691,600
Nov 7, 202424.4624.5923.6423.7123.491,744,600
Nov 6, 202423.4224.5322.9824.4824.253,923,400
Nov 5, 202421.4021.9221.4021.8821.681,485,200
Nov 4, 202421.6121.7921.1021.3721.172,242,300
Nov 1, 202422.1422.2121.6621.7021.501,402,600
Oct 31, 202422.5522.7022.0122.0321.831,161,200
Oct 30, 202422.1422.7522.0422.5622.352,012,600
Oct 29, 202422.1722.3821.9822.1621.951,640,700
Oct 28, 202422.1422.5121.9222.3522.142,102,800
Oct 25, 202422.4322.6921.8721.9021.702,880,500
Oct 24, 202421.8322.5721.5422.2122.004,783,000
Oct 23, 202422.8223.1522.6922.8022.591,326,200
Oct 22, 202422.8923.0922.8223.0322.821,386,100
Oct 21, 202423.1423.2522.6922.9522.741,505,900
Oct 18, 202423.6023.6022.9223.2122.991,294,100
Oct 17, 202423.6323.6523.4123.6423.421,115,400
Oct 16, 202423.3223.7223.2723.5123.291,486,500
Oct 15, 202423.0923.4922.9923.1822.961,133,800
Oct 14, 202423.3323.3322.8323.0922.881,536,000
Oct 11, 202422.8623.4222.7723.2723.051,085,100
Oct 10, 202422.7422.8822.6022.6922.48933,600
Oct 9, 202422.8823.0422.7022.7522.541,276,400
Oct 8, 202423.0023.0722.6822.8422.63841,600
Oct 7, 202422.6522.9622.4822.9322.721,523,000
Oct 4, 202422.4122.7822.1022.7622.551,007,400
Oct 3, 202421.8722.1321.6922.0121.811,015,800
Oct 2, 202422.2922.5121.9321.9921.791,535,900
Oct 1, 202422.7722.8221.9521.9721.771,329,500
Sep 30, 202422.4322.9522.2922.8722.661,497,100
Sep 27, 202422.5022.8322.3722.5622.351,214,400
Sep 26, 202422.0222.2621.9522.2522.041,395,700
Sep 25, 202421.9122.0121.7321.8521.653,479,400
Sep 24, 202422.0722.1421.4421.5321.331,524,300
Sep 23, 202422.1922.3222.0022.0721.87969,800
Sep 20, 202422.0422.1321.8522.0721.873,231,100
Sep 19, 202422.1822.4721.9322.0821.871,472,500
Sep 18, 202421.5522.2021.4421.7421.541,046,000
Sep 17, 202421.3421.8921.3421.5821.381,087,800
Sep 16, 202421.3521.5621.2221.2321.031,283,000
Sep 13, 202421.0921.2921.0521.2321.031,086,600
Sep 12, 202420.2221.0020.1020.9120.722,254,600
Sep 11, 202419.9820.1819.7520.0519.861,672,400
Sep 10, 202420.1820.2819.6420.2320.042,391,600
Sep 9, 202420.2820.4619.9320.1519.961,914,600
Sep 6, 202420.8821.1120.1220.1419.951,309,000
Sep 5, 2024 0.11 Dividend
Sep 5, 202421.3721.4420.8920.9320.741,280,700
Sep 4, 202421.6021.8221.1921.2520.941,086,000
Sep 3, 202421.7821.9921.5421.7021.391,276,000
Aug 30, 202421.7422.1121.6422.0621.741,341,900
Aug 29, 202421.7421.8721.3521.6621.35911,100
Aug 28, 202421.1021.7021.1021.5621.251,326,200
Aug 27, 202421.3821.4721.1421.1520.85826,600
Aug 26, 202421.8321.9121.4821.5121.20982,600
Aug 23, 202421.1821.7121.0921.6521.34928,100
Aug 22, 202421.0021.1220.9321.0520.75899,400
Aug 21, 202421.0221.0720.7621.0020.701,164,400
Aug 20, 202421.1921.1920.8420.9820.68845,300
Aug 19, 202420.9721.2020.9421.1920.88946,900
Aug 16, 202421.0121.2920.9621.0620.761,338,500
Aug 15, 202421.0621.2620.9121.0120.711,213,400
Aug 14, 202420.8320.9520.6320.6720.371,001,700
Aug 13, 202420.5120.7320.4020.7020.40880,100
Aug 12, 202420.6520.8120.2920.3420.051,154,100
Aug 9, 202420.4320.7420.4020.6220.32862,600
Aug 8, 202420.1120.5020.1120.4520.16826,400
Aug 7, 202420.3020.3119.7919.9419.652,161,700
Aug 6, 202420.1320.6319.9019.9319.642,338,000
Aug 5, 202419.9920.6219.3920.1319.841,568,700
Aug 2, 202421.6521.7020.6420.8420.542,023,400
Aug 1, 202422.7022.9021.9822.1121.791,660,300
Jul 31, 202422.8323.1022.5922.6922.361,233,800
Jul 30, 202422.6723.0122.5322.8022.471,837,000
Jul 29, 202422.7022.7722.4522.5622.231,432,800
Jul 26, 202423.0323.1022.6422.7322.401,919,800
Jul 25, 202423.2223.7222.2723.0022.673,479,500
Jul 24, 202423.3423.9323.3023.6423.303,824,800
Jul 23, 202423.3123.6922.9723.5023.161,729,800
Jul 22, 202422.9923.4022.8223.3222.981,849,300
Jul 19, 202423.3123.4022.9122.9322.601,512,300
Jul 18, 202423.4923.9523.2523.3523.011,673,800
Jul 17, 202423.3523.8323.3523.5023.162,138,700
Jul 16, 202423.0323.7422.9423.7023.362,829,800
Jul 15, 202422.1023.0422.1022.9122.581,539,300
Jul 12, 202421.7921.9921.7121.9121.591,066,100
Jul 11, 202421.0021.7720.9321.7121.401,865,000
Jul 10, 202420.7020.8020.5420.7620.461,161,500
Jul 9, 202420.6820.8520.5820.7020.401,184,200
Jul 8, 202420.5420.7820.5020.6520.351,229,500
Jul 5, 202420.7220.8220.3220.3420.051,740,900
Jul 3, 202420.9121.0720.8020.8820.581,192,200
Jul 2, 202420.7120.9520.6420.8920.591,312,600
Jul 1, 202420.8821.0720.6320.7120.411,265,200
Jun 28, 202420.6921.1720.6420.7920.494,061,400
Jun 27, 202420.4720.5520.4020.5120.212,217,600
Jun 26, 202420.5820.7120.4320.5420.241,165,300
Jun 25, 202420.9120.9920.6220.6620.36895,800
Jun 24, 202420.8521.3420.8020.9920.692,822,000
Jun 21, 202420.7020.9020.5720.8220.522,871,600
Jun 20, 202420.5120.7520.5120.6720.371,150,900
Jun 18, 202420.2520.6220.2420.5120.21952,900
Jun 17, 202419.9620.5019.9620.4420.151,256,700
Jun 14, 202420.4220.5420.0220.0319.741,214,500
Jun 13, 202420.6520.7120.4620.6420.341,120,800
Jun 12, 202420.4820.8820.4820.7420.443,992,200
Jun 11, 202420.6420.7420.0520.1119.822,120,800
Jun 10, 202420.7220.8219.4920.7920.491,327,600
Jun 7, 202420.6020.8120.5120.5720.271,561,500
Jun 6, 2024 0.11 Dividend
Jun 6, 202420.9020.9620.5920.7720.471,820,700
Jun 5, 202421.5921.5920.8520.9420.531,486,300
Jun 4, 202421.2221.5921.0721.0920.681,281,700
Jun 3, 202421.4421.4721.0321.2120.79922,300
May 31, 202421.0321.5020.8921.4621.043,101,400
May 30, 202420.7120.9820.5720.9220.512,460,700
May 29, 202420.1020.6320.1020.5420.141,025,400
May 28, 202421.0721.1320.4420.5120.11925,600
May 24, 202420.7921.1120.7420.9820.571,146,600
May 23, 202420.7220.7220.3320.6520.251,869,000
May 22, 202420.9621.0120.4520.6020.201,975,400
May 21, 202420.6821.1420.6821.0220.611,717,500

Related Tickers

NAVI Navient Corporation
13.51
-1.82%
 
FCFS FirstCash Holdings, Inc.
127.13
-0.80%
 
BFH Bread Financial Holdings, Inc.
52.99
-0.58%
 
ENVA Enova International, Inc.
96.29
-1.04%
 
EZPW EZCORP, Inc.
13.71
-1.37%
 
WRLD World Acceptance Corporation
148.26
-0.14%
 
CACC Credit Acceptance Corporation
496.04
-1.31%
 
ATLC Atlanticus Holdings Corporation
50.74
+0.63%
 
NNI Nelnet, Inc.
118.79
-0.38%
 
LX LexinFintech Holdings Ltd.
8.89
0.00%