Quantcast
SLM

SLM Corporation Common Stock Historical Stock Prices

$9.89
*  
0.18
1.79%
Get SLM Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading SLM now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    SLM After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

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 10.26 10.39 9.79 9.89 6,514,469
04/17/2019 10.28 10.31 10.02 10.07 5,559,606
04/16/2019 10.31 10.33 10.185 10.22 3,277,549
04/15/2019 10.33 10.38 10.235 10.31 1,424,782
04/12/2019 10.33 10.51 10.23 10.3 3,782,697
04/11/2019 10.32 10.41 10.17 10.22 3,427,321
04/10/2019 10.22 10.315 10.18 10.26 3,095,924
04/09/2019 10.28 10.4 10.16 10.19 2,403,718
04/08/2019 10.25 10.38 10.25 10.31 1,616,033
04/05/2019 10.42 10.51 10.28 10.32 2,326,216
04/04/2019 10.18 10.405 10 10.38 3,269,682
04/03/2019 10.11 10.28 10.11 10.16 2,721,688
04/02/2019 10.1 10.16 9.97 10.02 2,457,708
04/01/2019 9.98 10.19 9.83 10.09 2,353,508
03/29/2019 10.03 10.04 9.83 9.91 3,082,737
03/28/2019 9.93 10.07 9.895 9.94 2,406,945
03/27/2019 9.93 10.005 9.84 9.93 1,868,310
03/26/2019 9.93 10.05 9.87 9.92 2,835,172
03/25/2019 9.96 10.03 9.77 9.89 2,787,968
03/22/2019 10.33 10.39 9.95 9.97 3,417,497
03/21/2019 10.33 10.55 10.23 10.44 3,274,862
03/20/2019 10.44 10.54 10.32 10.38 3,879,981
03/19/2019 10.74 10.75 10.46 10.48 3,751,179
03/18/2019 10.55 10.76 10.55 10.68 2,631,174
03/15/2019 10.51 10.57 10.465 10.53 6,193,338
03/14/2019 10.62 10.68 10.475 10.52 2,346,633
03/13/2019 10.61 10.69 10.555 10.6 5,791,210
03/12/2019 10.64 10.74 10.53 10.56 5,109,672
03/11/2019 10.6 10.69 10.56 10.62 2,300,133
03/08/2019 10.48 10.62 10.475 10.51 2,408,561
03/07/2019 10.69 10.75 10.52 10.57 3,458,534
03/06/2019 10.92 10.965 10.7 10.7 2,390,712
03/05/2019 11.16 11.17 10.92 10.94 2,522,715
03/04/2019 11.15 11.39 11.15 11.19 3,523,784
03/01/2019 11.11 11.32 11.11 11.2 3,148,832
02/28/2019 11.12 11.15 11.04 11.05 2,818,727
02/27/2019 11.14 11.16 11.06 11.09 2,475,229
02/26/2019 11.39 11.4 11.13 11.15 2,448,819
02/25/2019 11.41 11.53 11.4 11.43 2,161,121
02/22/2019 11.37 11.425 11.32 11.36 1,937,907
02/21/2019 11.42 11.44 11.26 11.36 2,006,206
02/20/2019 11.41 11.45 11.26 11.38 2,885,216
02/19/2019 11.35 11.52 11.32 11.42 2,778,291
02/15/2019 11.38 11.465 11.28 11.35 3,196,727
02/14/2019 11.24 11.355 11.06 11.3 4,988,213
02/13/2019 11.06 11.36 11.06 11.28 4,481,797
02/12/2019 10.89 11.15 10.89 11.08 3,584,315
02/11/2019 10.75 10.86 10.71 10.83 2,134,018
02/08/2019 10.83 10.95 10.68 10.71 3,097,335
02/07/2019 10.9 10.99 10.79 10.9 1,996,029
02/06/2019 10.71 10.96 10.71 10.94 3,471,112
02/05/2019 10.63 10.82 10.63 10.73 3,093,643
02/04/2019 10.74 10.74 10.49 10.63 4,711,811
02/01/2019 10.67 10.82 10.64 10.7 3,366,468
01/31/2019 10.76 10.85 10.63 10.71 2,112,823
01/30/2019 10.8 10.88 10.69 10.86 3,238,551
01/29/2019 10.86 11.01 10.76 10.76 2,746,084
01/28/2019 10.88 10.98 10.775 10.86 5,002,263
01/25/2019 11.01 11.0899 10.86 11.02 8,663,600
01/24/2019 10.15 10.83 10.12 10.73 22,007,140
01/23/2019 9.47 9.52 9.33 9.49 4,240,158
01/22/2019 9.31 9.4 9.19 9.38 3,481,480
01/18/2019 9.35 9.41 9.26 9.39 2,383,322
01/17/2019 9.24 9.39 9.195 9.32 2,981,673
*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