SLM

Historical Stock Prices

$6.14
*  
0.085
1.4%
Get SLM Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading SLM 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 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 6.05 6.186 5.98 6.14 2,176,744
02/04/2016 5.72 6.12 5.72 6.055 2,835,364
02/03/2016 5.91 6.06 5.5 5.85 5,275,599
02/02/2016 6.29 6.29 5.86 5.86 4,273,389
02/01/2016 6.34 6.46 6.25 6.35 3,770,336
01/29/2016 6.11 6.43 6.11 6.4 4,153,625
01/28/2016 6.27 6.67 5.99 6.06 3,108,146
01/27/2016 6.06 6.43 6.0561 6.23 6,717,085
01/26/2016 6.03 6.33 6.03 6.28 4,752,784
01/25/2016 6.06 6.14 5.96 6 5,144,253
01/22/2016 6.09 6.25 5.97 6.06 7,842,054
01/21/2016 5.45 6.69 5.45 6.02 11,257,890
01/20/2016 5.28 5.47 5.09 5.41 4,161,726
01/19/2016 5.48 5.6 5.25 5.38 5,083,158
01/15/2016 5.35 5.51 5.27 5.42 3,096,118
01/14/2016 5.66 5.76 5.46 5.47 2,780,813
01/13/2016 5.94 6.065 5.61 5.64 6,211,646
01/12/2016 5.89 5.92 5.54 5.61 3,433,290
01/11/2016 5.84 5.9 5.79 5.83 4,171,704
01/08/2016 5.87 5.89 5.795 5.83 3,690,735
01/07/2016 5.98 6.05 5.745 5.82 4,646,852
01/06/2016 6.29 6.32 6.09 6.1 3,026,105
01/05/2016 6.7 6.7 6.33 6.39 4,048,941
01/04/2016 6.4 6.68 6.39 6.54 4,146,696
12/31/2015 6.48 6.64 6.44 6.52 2,434,277
12/30/2015 6.56 6.6 6.495 6.52 1,683,079
12/29/2015 6.49 6.59 6.42 6.585 2,602,803
12/28/2015 6.47 6.52 6.4 6.44 2,649,959
12/24/2015 6.49 6.59 6.46 6.51 745,000
12/23/2015 6.38 6.49 6.317 6.49 2,447,294
12/22/2015 6.33 6.38 6.2499 6.36 2,805,998
12/21/2015 6.32 6.4 6.24 6.315 2,807,604
12/18/2015 6.48 6.48 6.23 6.31 6,786,052
12/17/2015 6.75 6.77 6.465 6.48 2,989,729
12/16/2015 6.6 6.905 6.29 6.75 4,272,549
12/15/2015 6.4 6.58 6.39 6.57 4,351,971
12/14/2015 6.48 6.55 6.33 6.37 3,925,541
12/11/2015 6.69 6.75 6.45 6.48 3,979,753
12/10/2015 6.59 6.78 6.58 6.74 3,681,467
12/09/2015 6.55 6.93 6.53 6.6 3,879,673
12/08/2015 6.68 6.81 6.525 6.59 5,301,258
12/07/2015 6.71 6.84 6.66 6.74 3,231,399
12/04/2015 6.64 6.82 6.63 6.75 3,016,362
12/03/2015 6.59 6.69 6.55 6.65 3,569,504
12/02/2015 6.69 6.77 6.54 6.57 2,701,852
12/01/2015 6.76 6.83 6.67 6.69 2,197,556
11/30/2015 6.76 6.85 6.7 6.755 3,107,749
11/27/2015 6.73 6.81 6.69 6.71 1,247,576
11/25/2015 6.65 6.76 6.55 6.74 2,350,273
11/24/2015 6.58 6.69 6.53 6.63 2,656,847
11/23/2015 6.68 6.77 6.6 6.65 3,771,482
11/20/2015 6.82 6.89 6.69 6.7 2,674,752
11/19/2015 6.69 6.845 6.65 6.82 4,978,713
11/18/2015 6.55 6.67 6.47 6.66 3,078,377
11/17/2015 6.57 6.62 6.49 6.56 5,238,894
11/16/2015 6.43 6.575 6.3301 6.56 2,340,156
11/13/2015 6.52 6.59 6.43 6.47 5,009,745
11/12/2015 6.63 6.65 6.475 6.52 3,545,406
11/11/2015 6.85 6.87 6.595 6.65 3,341,710
11/10/2015 7 7.04 6.79 6.83 2,832,300
11/09/2015 7.09 7.13 6.98 7.03 4,251,747
11/06/2015 7.03 7.12 6.98 7.12 3,354,807
11/05/2015 7.02 7.06 6.97 7 2,645,616
*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?