ISM

SLM Corporation Historical Stock Prices

$24.46
*  
0.03
0.12%
Get ISM Alerts
*Delayed - data as of Oct. 1, 2014 11:28 ET  -  Find a broker to begin trading ISM now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ISM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
11:28  24.38  24.50  24.31  24.46 9,910
09/30/2014 24.29 24.52 24.29 24.43 8,823
09/29/2014 24.28 24.52 24.28 24.3 2,012
09/26/2014 24.473 24.507 24.343 24.41 17,618
09/25/2014 24.414 24.42 24.39 24.39 5,355
09/24/2014 24.484 24.53 24.484 24.53 2,800
09/23/2014 24.45 24.62 24.42 24.62 32,458
09/22/2014 24.41 24.54 24.395 24.46 3,909
09/19/2014 24.51 24.62 24.37 24.42 14,704
09/18/2014 24.35 24.6153 24.35 24.47 20,479
09/17/2014 24.51 24.59 24.35 24.49 23,408
09/16/2014 24.41 24.65 24.39 24.41 25,629
09/15/2014 24.44 24.4901 24.34 24.4 15,526
09/12/2014 24.4 24.5 24.301 24.308 8,649
09/11/2014 24.4 24.57 24.39 24.42 12,829
09/10/2014 24.3899 24.59 24.3899 24.4 12,806
09/09/2014 24.4599 24.6 24.4599 24.5101 13,164
09/08/2014 24.4499 24.6 24.44 24.46 15,621
09/05/2014 24.4299 24.58 24.428 24.4995 9,421
09/04/2014 24.401 24.52 24.33 24.34 4,976
09/03/2014 24.402 24.56 24.35 24.39 10,355
09/02/2014 24.7499 24.7499 24.3301 24.42 2,902
08/29/2014 24.48 24.5856 24.44 24.44 4,620
08/28/2014 24.479 24.479 24.43 24.43 506
08/27/2014 24.39 24.506 24.39 24.45 2,523
08/26/2014 24.28 24.2917 24.28 24.29 1,450
08/25/2014 24.38 24.46 24.28 24.28 4,989
08/22/2014 24.38 24.38 24.285 24.37 2,810
08/21/2014 24.29 24.46 24.27 24.31 13,175
08/20/2014 24.42 24.42 24.27 24.28 1,021
08/19/2014 24.35 24.63 24.26 24.27 4,553
08/18/2014 24.36 24.39 24.34 24.34 5,063
08/15/2014 24.23 24.65 24.22 24.28 10,341
08/14/2014 24.4999 24.5401 24.24 24.27 35,566
08/13/2014 24.57 24.6 24.41 24.53 2,900
08/12/2014 24.5 24.5 24.313 24.452 3,504
08/11/2014 24.5 24.55 24.32 24.32 2,800
08/08/2014 24.51 24.54 24.5 24.54 1,825
08/07/2014 24.53 24.53 24.52 24.52 700
08/06/2014 24.324 24.42 24.324 24.42 600
08/05/2014 25 25 24.28 24.3374 7,930
08/04/2014 24.294 24.41 24.294 24.41 1,200
08/01/2014 24.3001 24.45 24.3001 24.399 1,019
07/31/2014 24.404 24.53 24.25 24.53 6,477
07/30/2014 24.338 24.46 24.27 24.46 1,600
07/29/2014 24.43 24.43 24.33 24.34 5,990
07/28/2014 24.29 24.439 24.29 24.31 8,001
07/25/2014 24.4356 24.53 24.4356 24.5 700
07/24/2014 24.4501 24.5893 24.4501 24.4943 4,665
07/23/2014 24.5 24.68 24.421 24.491 3,445
07/22/2014 24.455 24.47 24.455 24.47 820
07/21/2014 24.4548 24.4548 24.4548 24.4548 100
07/18/2014 24.487 24.487 24.304 24.3194 1,250
07/17/2014 24.6 24.6 24.28 24.28 9,205
07/16/2014 24.55 24.64 24.373 24.4015 5,425
07/15/2014 24.303 24.54 24.303 24.52 3,255
07/14/2014 24.261 24.55 24.261 24.5224 10,887
07/11/2014 24.24 24.38 24.24 24.3 4,029
07/10/2014 24.04 24.26 24.04 24.155 14,723
07/09/2014 24.14 24.16 24.14 24.16 3,761
07/08/2014 24.31 24.34 24.1 24.12 6,718
07/07/2014 24.26 24.4008 24.25 24.4008 3,740
07/03/2014 24.32 24.33 24.32 24.33 424
07/02/2014 24.18 24.47 24.18 24.307 2,550
07/01/2014 24.336 24.56 24.25 24.25 4,929
06/30/2014 24.44 24.44 24.4 24.43 6,100
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?