OSM

SLM Corporation Historical Stock Prices

$23.14
*  
0.07
0.3%
Get OSM Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading OSM now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.32  23.33  23.12  23.14 6,962
08/28/2015 23.18 23.33 23.12 23.14 6,962
08/27/2015 23.16 23.3499 23.16 23.21 9,645
08/26/2015 22.9 23.26 22.63 23.16 49,234
08/25/2015 24.15 24.15 22.84 22.84 18,715
08/24/2015 23.7 24.14 23.01 23.58 23,558
08/21/2015 23.77 23.81 23.75 23.75 7,823
08/20/2015 23.77 23.82 23.77 23.81 8,853
08/19/2015 23.76 23.88 23.76 23.85 8,229
08/18/2015 23.85 23.8892 23.73 23.82 4,397
08/17/2015 23.63 23.9 23.63 23.82 14,226
08/14/2015 23.701 23.89 23.66 23.66 6,950
08/13/2015 23.8 23.88 23.6961 23.789 20,902
08/12/2015 23.8 23.82 23.65 23.8 15,562
08/11/2015 23.81 23.88 23.8 23.85 14,400
08/10/2015 23.9055 23.9055 23.8 23.83 23,535
08/07/2015 23.91 24.024 23.86 23.91 53,097
08/06/2015 23.88 24.0099 23.88 24 42,749
08/05/2015 23.92 23.95 23.85 23.9 6,499
08/04/2015 23.787 23.93 23.77 23.831 11,547
08/03/2015 23.73 23.94 23.73 23.82 6,700
07/31/2015 23.74 23.76 23.7301 23.76 1,325
07/30/2015 23.76 23.87 23.72 23.72 10,390
07/29/2015 23.68 23.85 23.68 23.75 5,306
07/28/2015 23.78 23.86 23.66 23.71 18,704
07/27/2015 23.91 23.92 23.73 23.8 18,135
07/24/2015 23.94 24.01 23.84 23.94 12,088
07/23/2015 24.02 24.05 23.92 23.94 7,654
07/22/2015 23.97 24.1 23.91 24 104,766
07/21/2015 24.1 24.1 23.83 23.91 42,127
07/20/2015 23.95 24.119 23.9 24.03 348,344
07/17/2015 23.8 23.988 23.62 23.88 722,266
07/16/2015 24 24 23.73 23.78 63,504
07/15/2015 24.05 24.0636 23.8 23.84 50,887
07/14/2015 24.15 24.22 24.02 24.05 31,744
07/13/2015 24.21 24.21 24.13 24.14 37,709
07/10/2015 24.16 24.27 24.11 24.21 46,380
07/09/2015 24.25 24.26 24.13 24.2 19,425
07/08/2015 24.33 24.3635 24.11 24.16 13,785
07/07/2015 24.35 24.36 24.23 24.35 14,233
07/06/2015 24.35 24.469 24.27 24.36 18,545
07/02/2015 24.36 24.47 24.35 24.39 4,031
07/01/2015 24.35 24.46 24.35 24.41 2,676
06/30/2015 24.34 24.37 24.34 24.35 5,385
06/29/2015 24.34 24.4799 24.34 24.34 10,925
06/26/2015 24.47 24.5 24.32 24.4 8,940
06/25/2015 24.31 24.4729 24.31 24.46 3,292
06/24/2015 24.35 24.41 24.3 24.33 5,269
06/23/2015 24.37 24.4129 24.37 24.37 2,134
06/22/2015 24.48 24.48 24.37 24.37 1,716
06/19/2015 24.42 24.48 24.34 24.39 5,880
06/18/2015 24.37 24.4 24.327 24.33 12,321
06/17/2015 24.48 24.49 24.37 24.37 6,522
06/16/2015 24.42 24.4894 24.37 24.4894 4,811
06/15/2015 24.37 24.41 24.37 24.41 1,636
06/12/2015 24.34 24.4738 24.34 24.37 5,614
06/11/2015 24.26 24.39 24.26 24.31 3,080
06/10/2015 24.35 24.45 24.27 24.27 9,350
06/09/2015 24.37 24.48 24.212 24.48 11,089
06/08/2015 24.38 24.407 24.36 24.36 5,373
06/05/2015 24.38 24.47 24.38 24.39 3,755
06/04/2015 24.42 24.42 24.4 24.4 2,977
06/03/2015 24.41 24.52 24.4 24.4 12,644
06/02/2015 24.4 24.51 24.38 24.38 12,526
06/01/2015 24.48 24.5 24.41 24.41 10,715
05/29/2015 24.42 24.51 24.41 24.41 5,350
05/28/2015 24.5 24.5 24.4 24.41 10,754
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?