Quantcast
JSM

Navient Corporation 6% Senior Notes due December 15, 2043 Historical Stock Prices

$22.71
*  
0.01
0.04%
Get JSM Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading JSM now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    JSM Pre-Market
 
 
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 19-MAR-2018 TO 19-JUN-2018

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 22.83 22.86 22.50 22.71 8,199
06/19/2018 22.83 22.86 22.5 22.71 8,199
06/18/2018 22.89 23.22 22.6637 22.72 23,254
06/15/2018 22.65 22.762 22.561 22.73 12,358
06/14/2018 22.5 22.789 22.5 22.595 25,167
06/13/2018 22.4 22.55 22.4 22.4848 13,221
06/12/2018 22.84 22.879 22.66 22.67 25,173
06/11/2018 22.83 22.95 22.6415 22.73 46,417
06/08/2018 23.77 23.77 22.76 22.85 42,540
06/07/2018 23.2 23.7513 23.2 23.65 20,047
06/06/2018 23 23.2 22.73 22.95 46,222
06/05/2018 22.947 23.94 22.86 22.88 36,758
06/04/2018 22.85 23.0569 22.691 22.8 113,335
06/01/2018 22.72 23.0999 22.554 22.68 69,751
05/31/2018 22.78 23.299 22.32 22.8 19,665
05/30/2018 22.83 23.75 22.75 22.88 25,534
05/29/2018 23.154 23.154 22.72 22.77 22,396
05/25/2018 22.9 23.61 22.5685 22.74 9,427
05/24/2018 22.57 23.3 22.29 22.9 34,408
05/23/2018 22.29 23.95 22.29 22.35 22,627
05/22/2018 22.251 22.44 22.241 22.38 9,527
05/21/2018 22.27 22.44 22.25 22.25 7,372
05/18/2018 22.515 22.621 22.24 22.25 5,011
05/17/2018 22.47 22.57 22.13 22.15 13,364
05/16/2018 22.37 22.575 22.22 22.5 7,367
05/15/2018 22.25 22.7 22.22 22.36 14,136
05/14/2018 22.43 22.85 22.2181 22.48 9,759
05/11/2018 22.13 23.16 22.09 22.5 18,986
05/10/2018 21.94 22.8999 21.94 22.49 27,502
05/09/2018 21.8664 21.9599 21.8 21.95 6,015
05/08/2018 21.94 21.97 21.75 21.92 12,364
05/07/2018 21.75 22.25 21.732 21.77 9,190
05/04/2018 21.83 22.1709 21.68 21.7 6,309
05/03/2018 21.87 22 21.7 21.7 1,770
05/02/2018 21.96 22.0782 21.8 21.8 6,229
05/01/2018 21.78 22.03 21.78 21.83 7,317
04/30/2018 22.02 22.0272 21.75 21.8015 3,444
04/27/2018 21.85 22.29 21.75 21.9 15,478
04/26/2018 22.27 22.27 21.5801 21.88 11,561
04/25/2018 22.5 22.6796 21.825 22.1659 7,017
04/24/2018 23.0217 23.0217 21.48 22.5 19,443
04/23/2018 22.881 22.95 22.7 22.95 4,029
04/20/2018 22.68 22.92 22.615 22.92 20,453
04/19/2018 22.51 22.8499 22.51 22.59 12,281
04/18/2018 22.68 22.68 22.55 22.62 9,288
04/17/2018 22.87 22.87 22.57 22.69 11,454
04/16/2018 22.82 23.0274 22.78 22.88 3,844
04/13/2018 22.86 22.97 22.53 22.93 27,568
04/12/2018 22.79 22.84 22.51 22.78 12,619
04/11/2018 22.79 22.86 22.5 22.7 10,070
04/10/2018 22.93 22.94 22.5 22.8 11,326
04/09/2018 22.84 23.54 22.8 22.87 241,916
04/06/2018 23.19 23.19 22.8 22.8 7,616
04/05/2018 22.992 23.34 22.95 23.26 9,367
04/04/2018 22.86 23.602 22.86 23.34 11,101
04/03/2018 22.854 23.38 22.815 23.38 13,567
04/02/2018 22.9664 23.1546 22.856 23.1546 4,196
03/29/2018 23.1397 23.27 23.0601 23.2138 3,086
03/28/2018 23.0006 23.05 22.8301 23.05 2,266
03/27/2018 22.76 23 22.75 22.8675 7,838
03/26/2018 23.1344 23.1344 22.7601 22.9609 7,233
03/23/2018 22.93 23.06 22.5601 22.76 4,723
03/22/2018 23.206 23.29 22.55 22.55 5,949
03/21/2018 23.13 23.29 22.99 23.29 16,868
03/20/2018 23.4068 23.5573 23.1 23.1 26,721
03/19/2018 23.37 23.37 23.08 23.32 9,998
*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?

Smart Portfolio