SLM

SLM Corporation Common Stock Historical Stock Prices

$6.77
*  
0.03
0.44%
Get SLM Alerts
*Delayed - data as of Apr. 29, 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 30-JAN-2016 TO 29-APR-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.
16:00 6.78 6.81 6.60 6.77 3,592,820
04/29/2016 6.78 6.81 6.6 6.77 3,592,826
04/28/2016 6.82 6.9 6.72 6.8 5,426,929
04/27/2016 6.77 6.87 6.66 6.82 3,319,187
04/26/2016 6.79 6.91 6.75 6.8 3,688,252
04/25/2016 6.59 6.83 6.47 6.78 7,966,830
04/22/2016 6.82 6.925 6.5829 6.65 8,302,737
04/21/2016 7.21 7.21 6.76 6.82 8,356,788
04/20/2016 6.7 6.89 6.61 6.79 9,926,594
04/19/2016 6.76 6.78 6.63 6.67 4,315,121
04/18/2016 6.62 6.74 6.59 6.71 3,562,802
04/15/2016 6.76 6.81 6.575 6.65 3,130,895
04/14/2016 6.77 6.87 6.7 6.73 2,641,784
04/13/2016 6.44 6.83 6.24 6.78 3,785,362
04/12/2016 6.26 6.365 6.25 6.36 3,007,816
04/11/2016 6.18 6.33 6.16 6.25 2,833,241
04/08/2016 6.37 6.43 6.13 6.16 13,006,220
04/07/2016 6.36 6.45 6.29 6.3 3,206,401
04/06/2016 6.38 6.54 6.25 6.41 2,048,380
04/05/2016 6.35 6.42 6.31 6.35 2,295,020
04/04/2016 6.48 6.5 6.32 6.42 2,263,573
04/01/2016 6.29 6.52 6.21 6.48 3,006,105
03/31/2016 6.5 6.58 6.33 6.36 4,190,082
03/30/2016 6.62 6.63 6.505 6.53 5,574,354
03/29/2016 6.32 6.58 6.17 6.56 5,308,681
03/28/2016 6.31 6.36 6.11 6.35 2,177,505
03/24/2016 6.29 6.33 6.155 6.27 3,717,278
03/23/2016 6.56 6.56 6.27 6.33 2,610,141
03/22/2016 6.64 6.64 6.4 6.61 2,129,086
03/21/2016 6.59 6.67 6.44 6.54 2,103,349
03/18/2016 6.15 6.55 6.14 6.54 9,200,080
03/17/2016 6.02 6.29 5.94 6.24 2,527,061
03/16/2016 5.92 6.065 5.87 6.04 2,753,935
03/15/2016 6.06 6.06 5.86 5.92 3,826,161
03/14/2016 6.16 6.185 6.05 6.09 1,888,375
03/11/2016 6.18 6.21 6.1 6.2 2,009,085
03/10/2016 6.09 6.16 5.975 6.09 3,603,820
03/09/2016 6.27 6.27 5.98 6.06 2,364,204
03/08/2016 6.22 6.24 6.07 6.08 2,508,787
03/07/2016 6.42 6.4999 6.19 6.28 4,353,922
03/04/2016 6.32 6.61 6.2725 6.47 4,580,829
03/03/2016 6.19 6.39 6.11 6.29 3,670,369
03/02/2016 6.09 6.2 5.94 6.19 5,993,955
03/01/2016 5.86 6.155 5.79 6.06 5,848,241
02/29/2016 5.97 6.04 5.84 5.84 2,824,608
02/26/2016 5.84 5.97 5.5701 5.95 2,348,756
02/25/2016 5.87 5.9499 5.68 5.93 2,431,738
02/24/2016 5.98 5.99 5.62 5.89 2,991,152
02/23/2016 6.03 6.1 5.915 6.03 2,922,554
02/22/2016 5.92 6.1 5.85 6.06 4,553,092
02/19/2016 5.89 5.985 5.6852 5.85 2,920,012
02/18/2016 6.12 6.12 5.84 5.93 3,069,979
02/17/2016 6 6.15 5.92 6.13 3,629,009
02/16/2016 5.77 5.98 5.41 5.94 1,727,746
02/12/2016 5.8 5.825 5.59 5.695 3,987,798
02/11/2016 5.59 5.77 5.415 5.73 4,495,810
02/10/2016 5.43 5.795 5.43 5.7 3,397,600
02/09/2016 5.7 5.91 5.34 5.4 5,968,411
02/08/2016 6.07 6.07 5.7 5.78 2,870,948
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
*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?