Dark

SLM
SLM Corporation
stock NASDAQ

At Close

Sep 8, 2025 3:59:59 PM EDT

30.42USD-2.218%(-0.69)2,625,845

30.41Bid 30.43Ask 0.02Spread

Pre-market

Sep 8, 2025 8:52:30 AM EDT

31.67USD+1.800%(+0.56)300

After-hours

Sep 8, 2025 4:01:30 PM EDT

30.40USD-0.066%(-0.02)98,869

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-08	30.9600	31.0100	30.3200	30.4200	-2.218%	2,625,845	0.000%
2025-09-05	31.8500	32.0200	30.7850	31.1100	-2.077%	1,846,415	-2.218%
2025-09-04	30.9300	31.7800	30.7600	31.7700	+2.915%	1,578,976	-4.249%
2025-09-03	30.8000	31.1850	30.4800	30.8700	-0.355%	1,810,113	-1.458%
2025-09-02	31.0500	31.6727	30.3200	30.9800	-0.959%	1,999,382	-1.808%
2025-08-29	31.2900	31.4700	31.0300	31.2800	-0.096%	1,709,498	-2.749%
2025-08-28	31.8800	31.8800	31.2900	31.3100	-1.261%	1,474,279	-2.843%
2025-08-27	31.8300	32.0700	31.6800	31.7100	-0.440%	1,719,930	-4.068%
2025-08-26	31.5000	31.9900	31.4800	31.8500	+1.079%	1,959,656	-4.490%
2025-08-25	31.7300	31.8700	31.3150	31.5100	-0.693%	1,544,056	-3.459%
2025-08-22	31.0200	32.0400	31.0200	31.7300	+2.886%	1,516,626	-4.129%
2025-08-21	30.4800	30.8800	30.3200	30.8400	+0.587%	1,384,882	-1.362%
2025-08-20	30.2300	30.7400	30.0500	30.6600	+1.355%	1,421,705	-0.783%
2025-08-19	30.5700	30.8300	30.2400	30.2500	-1.241%	1,196,299	+0.562%
2025-08-18	30.1800	31.7600	30.0200	30.6300	+1.022%	2,688,833	-0.686%
2025-08-15	33.0000	33.0100	29.5200	30.3200	-8.093%	6,785,018	+0.330%
2025-08-14	32.7900	33.0500	32.4800	32.9900	-0.302%	1,198,103	-7.790%
2025-08-13	32.7500	33.1650	32.7350	33.0900	+1.628%	1,969,757	-8.069%
2025-08-12	32.0100	32.6450	32.0000	32.5600	+2.551%	1,262,622	-6.572%
2025-08-11	32.0200	32.2450	31.6850	31.7500	-0.439%	1,220,709	-4.189%
2025-08-08	31.8600	32.1800	31.6100	31.8900	+1.046%	876,269	-4.610%
2025-08-07	32.1400	32.2250	31.4450	31.5600	-0.879%	1,646,188	-3.612%
2025-08-06	31.8500	31.9100	31.4650	31.8400	+0.126%	1,259,593	-4.460%
2025-08-05	32.0700	32.0700	31.2900	31.8000	-0.188%	2,043,410	-4.340%
2025-08-04	31.4800	32.0000	31.3400	31.8600	+2.017%	1,811,738	-4.520%
2025-08-01	31.2100	31.7300	30.5350	31.2300	-1.792%	1,855,376	-2.594%
2025-07-31	31.7200	32.1550	31.4650	31.8000	-0.063%	1,808,848	-4.340%
2025-07-30	32.2800	32.3850	31.6950	31.8200	-1.241%	2,779,981	-4.400%
2025-07-29	32.9600	33.0200	31.8450	32.2200	-1.738%	2,755,954	-5.587%
2025-07-28	32.8200	33.4900	32.7200	32.7900	+0.153%	3,177,112	-7.228%
2025-07-25	32.6900	33.0950	30.3900	32.7400	+2.281%	4,763,027	-7.086%
2025-07-24	32.9500	33.2050	31.9500	32.0100	-3.059%	2,696,701	-4.967%
2025-07-23	33.1400	33.5000	32.8800	33.0200	+0.794%	1,723,880	-7.874%
2025-07-22	32.7500	33.1850	32.4300	32.7600	+0.122%	1,859,554	-7.143%
2025-07-21	32.8600	33.2000	32.6800	32.7200	-0.335%	1,535,395	-7.029%
2025-07-18	33.2600	33.3299	32.5500	32.8300	-0.935%	1,671,975	-7.341%
2025-07-17	32.6600	33.2450	32.6600	33.1400	+1.361%	1,674,442	-8.208%
2025-07-16	32.8800	32.9550	32.2700	32.6950	+0.199%	1,477,963	-6.958%
2025-07-15	33.4300	33.6500	32.6100	32.6300	-2.800%	2,639,614	-6.773%
2025-07-14	33.4200	33.5900	33.0700	33.5700	+0.479%	2,010,420	-9.383%
2025-07-11	33.7500	33.8500	33.2900	33.4100	-0.890%	1,408,847	-8.949%
2025-07-10	33.2800	33.9650	33.0600	33.7100	+1.720%	3,176,121	-9.760%
2025-07-09	33.8700	33.9900	33.0100	33.1400	-1.807%	2,911,996	-8.208%
2025-07-08	34.6600	34.9700	33.7300	33.7500	-1.890%	2,834,925	-9.867%
2025-07-07	33.7000	34.4100	33.5650	34.4000	+1.565%	1,947,822	-11.570%
2025-07-03	33.9100	34.2500	33.8500	33.8700	+0.207%	1,646,806	-10.186%
2025-07-02	33.4700	33.8450	33.2100	33.8000	+1.319%	1,965,543	-10.000%
2025-07-01	32.6800	33.8800	32.4700	33.3600	+1.738%	2,858,694	-8.813%
2025-06-30	33.0600	33.2600	32.7400	32.7900	-0.516%	1,591,133	-7.228%
2025-06-27	33.1600	33.3700	32.6400	32.9600	+0.030%	4,123,197	-7.706%
2025-06-26	32.4700	33.0150	32.2500	32.9500	+1.949%	1,692,279	-7.678%
2025-06-25	32.1400	32.4000	31.8800	32.3200	+0.623%	1,390,445	-5.879%
2025-06-24	32.0000	32.2900	31.9250	32.1200	+1.325%	1,508,252	-5.293%
2025-06-23	31.4900	31.7300	30.9600	31.7000	+0.380%	1,561,756	-4.038%
2025-06-20	31.9800	31.9800	31.3600	31.5800	-0.379%	5,046,137	-3.673%
2025-06-18	31.1600	32.1300	31.1600	31.7000	+1.472%	1,689,734	-4.038%
2025-06-17	31.6000	31.9110	31.2200	31.2400	-1.823%	1,592,076	-2.625%
2025-06-16	31.4900	32.0900	31.4900	31.8200	+1.987%	1,500,930	-4.400%
2025-06-13	31.2600	31.8000	31.0650	31.2000	-1.359%	2,016,807	-2.500%
2025-06-12	31.3300	31.6550	31.2400	31.6300	-0.158%	1,740,477	-3.825%
2025-06-11	31.7400	31.7650	31.2200	31.6800	+0.285%	1,712,682	-3.977%
2025-06-10	31.9000	31.9000	31.5050	31.5900	-0.785%	1,360,300	-3.704%
2025-06-09	32.4750	32.4750	31.7950	31.8400	-0.995%	1,496,486	-4.460%
2025-06-06	32.3100	32.6295	32.0500	32.1600	+1.100%	1,142,610	-5.410%
2025-06-05	32.1100	32.2250	31.6600	31.8100	-1.150%	2,069,661	-4.370%
2025-06-04	32.6800	32.8400	32.1700	32.1800	-1.500%	1,502,176	-5.469%
2025-06-03	32.3900	32.9200	32.0300	32.6700	+0.927%	1,482,725	-6.887%
2025-06-02	32.3500	32.4650	31.6500	32.3700	0.000%	1,981,955	-6.024%
2025-05-30	32.8000	32.9350	32.0900	32.3700	-1.581%	4,115,041	-6.024%
2025-05-29	33.7000	33.9800	32.6500	32.8900	-1.850%	1,976,337	-7.510%
2025-05-28	34.1900	34.3300	33.3500	33.5100	-2.474%	1,729,861	-9.221%
2025-05-27	34.0000	34.5450	33.6800	34.3600	+2.323%	2,154,642	-11.467%
2025-05-23	32.9600	33.9500	32.5200	33.5800	-0.208%	2,003,589	-9.410%
2025-05-22	32.8800	33.9250	32.8600	33.6500	+2.623%	2,345,768	-9.599%
2025-05-21	33.3300	33.5700	32.7700	32.7900	-2.411%	1,181,988	-7.228%
2025-05-20	33.8200	33.9000	33.5100	33.6000	-0.592%	1,026,962	-9.464%
2025-05-19	33.5000	33.9400	33.4100	33.8000	+0.327%	1,233,758	-10.000%
2025-05-16	33.1700	33.8000	33.1700	33.6900	+0.868%	1,568,412	-9.706%
2025-05-15	33.3300	33.5800	32.8450	33.4000	-0.684%	2,003,608	-8.922%
2025-05-14	33.4200	33.8100	33.3800	33.6300	-0.208%	1,457,725	-9.545%
2025-05-13	33.4000	33.8800	33.3700	33.7000	+1.171%	1,817,593	-9.733%
2025-05-12	32.8300	33.8500	32.7600	33.3100	+3.511%	2,189,670	-8.676%
2025-05-09	32.0000	32.2500	31.7000	32.1800	+0.688%	1,806,473	-5.469%
2025-05-08	31.7600	32.4600	31.6100	31.9600	+1.396%	2,183,112	-4.819%
2025-05-07	31.4400	31.7600	31.2069	31.5200	+1.253%	3,457,554	-3.490%
2025-05-06	31.1800	31.4250	30.9300	31.1300	-1.080%	1,825,790	-2.281%
2025-05-05	30.7400	31.7200	30.5200	31.4700	+0.898%	2,094,643	-3.337%
2025-05-02	30.4900	31.2500	30.2650	31.1900	+4.001%	2,562,361	-2.469%
2025-05-01	28.8300	30.2250	28.7800	29.9900	+3.736%	3,119,375	+1.434%
2025-04-30	28.3100	28.9950	27.9500	28.9100	+0.312%	2,634,339	+5.223%
2025-04-29	28.2500	29.5800	28.2500	28.8200	+2.162%	3,144,817	+5.552%
2025-04-28	27.5700	28.2851	27.5100	28.2100	+1.658%	2,284,235	+7.834%
2025-04-25	28.4100	28.4300	27.5900	27.7500	-1.386%	3,229,778	+9.622%
2025-04-24	27.1300	28.3700	27.1300	28.1400	+3.646%	3,406,091	+8.102%
2025-04-23	27.4700	28.1800	27.0000	27.1500	+1.647%	2,482,978	+12.044%
2025-04-22	26.3700	26.8000	26.1000	26.7100	+2.573%	3,338,578	+13.890%
2025-04-21	26.7000	26.9000	25.9300	26.0400	-2.763%	1,669,163	+16.820%
2025-04-17	26.4000	27.1700	26.2700	26.7800	+1.903%	1,979,295	+13.592%
2025-04-16	26.4000	26.6700	25.9900	26.2800	-1.388%	1,746,551	+15.753%
2025-04-15	26.1300	27.6000	26.1300	26.6500	+2.107%	1,728,159	+14.146%
2025-04-14	26.0400	26.4400	25.8200	26.1000	+2.514%	1,687,449	+16.552%
2025-04-11	25.6500	25.8700	24.6800	25.4600	-1.241%	2,519,268	+19.482%
2025-04-10	26.4700	26.4900	25.0900	25.7800	-5.394%	2,014,682	+17.998%
2025-04-09	24.5600	27.5900	23.9900	27.2500	+9.702%	3,606,719	+11.633%
2025-04-08	26.2700	26.7900	24.3600	24.8400	-0.361%	3,407,562	+22.464%
2025-04-07	24.3600	26.0500	23.8100	24.9300	-2.388%	5,948,448	+22.022%
2025-04-04	26.2200	26.5850	24.6300	25.5400	-6.686%	3,955,911	+19.107%
2025-04-03	28.6000	29.1400	27.3100	27.3700	-9.190%	3,227,298	+11.144%
2025-04-02	29.2300	30.7000	29.1000	30.1400	+1.756%	2,047,696	+0.929%
2025-04-01	29.1700	29.7050	28.8850	29.6200	+0.851%	1,738,613	+2.701%
2025-03-31	28.4200	29.5550	28.2300	29.3700	+1.626%	1,936,447	+3.575%
2025-03-28	29.6300	29.9300	28.7050	28.9000	-2.792%	1,682,130	+5.260%
2025-03-27	29.8300	30.0050	29.3750	29.7300	-0.668%	1,678,076	+2.321%
2025-03-26	30.1500	30.4900	29.8200	29.9300	-0.366%	2,358,208	+1.637%
2025-03-25	30.4300	30.8200	29.9950	30.0400	-1.249%	1,889,415	+1.265%
2025-03-24	30.1500	30.5750	29.8600	30.4200	+2.424%	3,129,856	0.000%
2025-03-21	29.5100	29.8400	29.1900	29.7000	-0.569%	20,329,879	+2.424%
2025-03-20	29.7400	30.5600	29.5200	29.8700	-0.797%	3,652,519	+1.841%
2025-03-19	29.2200	30.4191	29.0700	30.1100	+3.364%	3,674,654	+1.030%
2025-03-18	29.1100	29.4700	28.8650	29.1300	-0.444%	2,407,054	+4.428%
2025-03-17	28.9100	29.4200	28.3750	29.2600	0.000%	3,743,933	+3.964%
2025-03-14	28.8000	29.4700	28.5600	29.2600	+3.173%	2,228,632	+3.964%
2025-03-13	28.9300	29.2000	28.2100	28.3600	-1.494%	3,594,719	+7.264%
2025-03-12	28.9600	29.1200	28.0800	28.7900	+1.195%	3,343,336	+5.662%
2025-03-11	28.5700	28.9600	27.7250	28.4500	-1.215%	3,168,257	+6.924%
2025-03-10	29.4600	30.2700	28.2650	28.8000	-2.240%	3,316,185	+5.625%
2025-03-07	28.8700	29.5850	28.1000	29.4600	+1.586%	2,967,527	+3.259%
2025-03-06	28.9400	29.2100	28.0400	29.0000	-0.922%	2,904,412	+4.897%
2025-03-05	28.9400	29.4700	28.6300	29.2700	+0.515%	2,382,097	+3.929%
2025-03-04	28.7800	29.6150	27.7000	29.1200	-0.478%	4,669,944	+4.464%
2025-03-03	30.3300	30.6900	29.1100	29.2600	-3.080%	1,971,695	+3.964%
2025-02-28	30.0400	30.4700	29.7800	30.1900	+0.232%	3,310,251	+0.762%
2025-02-27	30.0600	30.3800	29.6150	30.1200	+0.066%	2,860,695	+0.996%
2025-02-26	30.2600	30.9200	30.0350	30.1000	+0.266%	3,077,601	+1.063%
2025-02-25	30.5900	30.7900	29.8800	30.0200	-1.863%	3,102,972	+1.332%
2025-02-24	30.8200	31.2200	30.1400	30.5900	-0.293%	2,376,008	-0.556%
2025-02-21	32.0500	32.2500	30.6350	30.6800	-4.215%	5,453,240	-0.847%
2025-02-20	32.5500	32.6000	31.4350	32.0300	-1.537%	3,428,932	-5.027%
2025-02-19	32.3000	32.6450	32.2200	32.5300	-0.031%	3,244,374	-6.486%
2025-02-18	31.6700	32.6000	31.2900	32.5400	+3.532%	4,192,549	-6.515%
2025-02-14	30.1500	31.4600	29.9400	31.4300	+4.697%	2,795,023	-3.213%
2025-02-13	29.7300	30.1800	29.3000	30.0200	+1.763%	2,051,582	+1.332%
2025-02-12	29.0000	29.5750	28.9550	29.5000	+1.340%	2,167,860	+3.119%
2025-02-11	28.8800	29.1500	28.8000	29.1100	+0.069%	2,077,064	+4.500%
2025-02-10	30.1400	30.1600	29.0650	29.0900	-2.871%	1,967,112	+4.572%
2025-02-07	30.0800	30.2500	29.9350	29.9500	-0.333%	2,069,627	+1.569%
2025-02-06	30.2600	30.2700	29.8300	30.0500	+0.334%	2,340,742	+1.231%
2025-02-05	29.2700	29.9900	29.2700	29.9500	+3.240%	2,755,786	+1.569%
2025-02-04	28.0500	29.0600	27.9750	29.0100	+3.570%	2,743,101	+4.860%
2025-02-03	27.3500	28.0700	27.0600	28.0100	+0.358%	1,513,266	+8.604%
2025-01-31	28.7600	28.7600	27.8200	27.9100	-2.820%	3,166,254	+8.993%
2025-01-30	28.9100	29.0800	28.4300	28.7200	+0.070%	1,851,187	+5.919%
2025-01-29	28.4200	28.8950	28.2247	28.7000	+0.420%	1,582,680	+5.993%
2025-01-28	28.5800	28.7350	28.2600	28.5800	-0.209%	1,235,941	+6.438%
2025-01-27	28.7800	28.9600	28.2100	28.6400	-1.275%	2,767,086	+6.215%
2025-01-24	30.6400	31.4900	28.9500	29.0100	-0.990%	5,568,000	+4.860%
2025-01-23	29.0800	29.7500	29.0800	29.3000	+0.757%	3,615,210	+3.823%
2025-01-22	28.8900	29.2000	28.7400	29.0800	+1.785%	3,056,375	+4.608%
2025-01-21	28.2300	28.8058	28.0101	28.5700	+2.109%	2,480,609	+6.475%
2025-01-17	28.4400	28.5450	27.9500	27.9800	-0.533%	1,911,175	+8.721%
2025-01-16	28.1600	28.5200	27.9700	28.1300	-0.248%	2,095,384	+8.141%
2025-01-15	27.9500	28.4400	27.8900	28.2000	+2.063%	4,203,167	+7.872%
2025-01-14	27.5300	27.7500	27.1500	27.6300	+1.394%	3,071,612	+10.098%
2025-01-13	26.7200	27.2700	26.5500	27.2500	+1.113%	1,787,447	+11.633%
2025-01-10	27.0100	27.3400	26.8300	26.9500	-1.964%	2,806,511	+12.876%
2025-01-08	27.8700	27.8700	27.3050	27.4900	-1.540%	2,127,401	+10.658%
2025-01-07	28.2500	28.5100	27.6350	27.9200	-0.993%	2,879,300	+8.954%
2025-01-06	28.4600	28.9100	28.0300	28.2000	+0.106%	3,109,477	+7.872%
2025-01-03	27.6900	28.7400	27.3900	28.1700	+2.998%	1,922,965	+7.987%
2025-01-02	27.7500	28.0800	27.0250	27.3500	-0.834%	2,388,713	+11.225%
2024-12-31	27.7400	28.0700	27.5300	27.5800	+0.109%	1,637,091	+10.297%
2024-12-30	27.7700	27.8200	27.3800	27.5500	-1.148%	1,807,192	+10.417%
2024-12-27	28.0200	28.1800	27.6200	27.8700	-0.959%	1,493,553	+9.150%
2024-12-26	27.7900	28.1700	27.6500	28.1400	+0.644%	1,270,566	+8.102%
2024-12-24	27.6500	28.0150	27.4800	27.9600	+1.784%	1,016,823	+8.798%
2024-12-23	27.4800	27.6618	26.9700	27.4700	-1.151%	2,469,909	+10.739%
2024-12-20	27.4800	28.2350	27.2700	27.7900	+1.165%	9,582,122	+9.464%
2024-12-19	27.3100	27.9500	27.1100	27.4700	+2.233%	4,230,903	+10.739%
2024-12-18	27.8100	28.0100	26.6400	26.8700	-2.926%	5,315,235	+13.212%
2024-12-17	27.6400	28.0100	27.3000	27.6800	-0.252%	3,116,946	+9.899%
2024-12-16	27.3200	27.8000	26.9100	27.7500	+2.097%	2,306,939	+9.622%
2024-12-13	27.2200	27.3500	26.9603	27.1800	-0.184%	2,498,351	+11.921%
2024-12-12	26.6000	27.4000	26.0250	27.2300	+2.832%	2,569,121	+11.715%
2024-12-11	26.5400	26.6300	26.0750	26.4800	+0.953%	1,713,032	+14.879%
2024-12-10	26.2700	26.3400	25.8400	26.2300	+0.537%	1,589,391	+15.974%
2024-12-09	26.3800	26.4400	26.0200	26.0900	-1.807%	1,616,908	+16.596%
2024-12-06	25.9300	26.6500	25.9300	26.5700	+1.142%	1,911,475	+14.490%
2024-12-05	26.8100	26.9595	26.2400	26.2700	-2.124%	1,798,976	+15.797%
2024-12-04	26.4700	26.8800	26.2200	26.8400	+1.283%	1,874,001	+13.338%
2024-12-03	26.6600	26.8799	26.4600	26.5000	-0.226%	1,387,073	+14.792%
2024-12-02	27.2500	27.3150	26.5100	26.5600	-2.995%	3,762,865	+14.533%
2024-11-29	27.3300	27.5750	27.1000	27.3800	+0.662%	2,073,022	+11.103%
2024-11-27	27.4200	27.5000	26.8200	27.2000	-0.802%	1,525,220	+11.838%
2024-11-26	28.0000	28.0800	27.3800	27.4200	-1.650%	5,039,099	+10.941%
2024-11-25	27.4600	28.2200	27.4600	27.8800	+2.764%	5,625,751	+9.110%
2024-11-22	24.9200	27.1800	24.9200	27.1300	+9.131%	6,449,504	+12.127%
2024-11-21	24.1300	25.0950	24.1300	24.8600	+3.713%	1,868,268	+22.365%
2024-11-20	23.9500	24.1100	23.7800	23.9700	+0.419%	1,627,049	+26.909%
2024-11-19	23.9200	24.2100	23.8000	23.8700	-1.364%	2,566,475	+27.440%
2024-11-18	24.4800	24.4800	23.9900	24.2000	-1.103%	1,223,223	+25.702%
2024-11-15	24.0500	24.5400	23.8900	24.4700	+1.873%	1,372,229	+24.315%
2024-11-14	24.0100	24.3200	23.8750	24.0200	-0.125%	863,282	+26.644%
2024-11-13	24.2500	24.4300	23.9750	24.0500	-0.125%	1,235,936	+26.486%
2024-11-12	23.6800	24.2100	23.5700	24.0800	+0.753%	1,500,210	+26.329%
2024-11-11	23.3900	24.1750	23.3900	23.9000	+2.973%	1,687,241	+27.280%
2024-11-08	23.7100	23.7500	23.1800	23.2100	-2.109%	1,587,790	+31.064%
2024-11-07	24.4600	24.5900	23.6400	23.7100	-3.145%	1,710,579	+28.300%
2024-11-06	23.4200	24.5300	22.9750	24.4800	+11.883%	3,900,881	+24.265%
2024-11-05	21.4000	21.9200	21.4000	21.8800	+2.387%	1,475,843	+39.031%
2024-11-04	21.6100	21.7900	21.1000	21.3700	-1.521%	2,234,658	+42.349%
2024-11-01	22.1400	22.2100	21.6550	21.7000	-1.498%	1,379,626	+40.184%
2024-10-31	22.5500	22.7000	22.0100	22.0300	-2.349%	1,137,148	+38.084%
2024-10-30	22.1400	22.7500	22.0350	22.5600	+1.805%	2,004,128	+34.840%
2024-10-29	22.1700	22.3800	21.9800	22.1600	-0.850%	1,612,114	+37.274%
2024-10-28	22.1400	22.5050	21.9200	22.3500	+2.055%	2,092,064	+36.107%
2024-10-25	22.4300	22.6900	21.8700	21.9000	-1.396%	2,867,533	+38.904%
2024-10-24	21.8300	22.5700	21.5400	22.2100	-2.588%	4,780,861	+36.965%
2024-10-23	22.8200	23.1500	22.6850	22.8000	-0.999%	1,317,954	+33.421%
2024-10-22	22.8900	23.0900	22.8200	23.0300	+0.349%	1,380,887	+32.089%
2024-10-21	23.1400	23.2450	22.6900	22.9500	-1.120%	1,484,831	+32.549%
2024-10-18	23.6000	23.6000	22.9200	23.2100	-1.819%	1,284,721	+31.064%
2024-10-17	23.6300	23.6500	23.4050	23.6400	+0.553%	1,097,082	+28.680%
2024-10-16	23.3200	23.7200	23.2700	23.5100	+1.424%	1,481,507	+29.392%
2024-10-15	23.0900	23.4900	22.9900	23.1800	+0.390%	1,125,296	+31.234%
2024-10-14	23.3300	23.3300	22.8300	23.0900	-0.774%	1,531,043	+31.745%
2024-10-11	22.8600	23.4200	22.7650	23.2700	+2.556%	1,082,543	+30.726%
2024-10-10	22.7400	22.8800	22.6000	22.6900	-0.264%	907,852	+34.068%
2024-10-09	22.8800	23.0400	22.6950	22.7500	-0.394%	1,259,715	+33.714%
2024-10-08	23.0000	23.0700	22.6800	22.8400	-0.392%	826,377	+33.187%
2024-10-07	22.6500	22.9550	22.4800	22.9300	+0.747%	1,488,566	+32.665%
2024-10-04	22.4100	22.7800	22.1000	22.7600	+3.408%	996,129	+33.656%
2024-10-03	21.8700	22.1250	21.6850	22.0100	+0.091%	1,013,452	+38.210%
2024-10-02	22.2900	22.5100	21.9300	21.9900	+0.091%	1,531,947	+38.336%
2024-10-01	22.7700	22.8200	21.9500	21.9700	-3.935%	1,320,322	+38.462%
2024-09-30	22.4300	22.9500	22.2900	22.8700	+1.374%	1,485,937	+33.013%
2024-09-27	22.5000	22.8300	22.3700	22.5600	+1.393%	1,211,100	+34.840%
2024-09-26	22.0200	22.2600	21.9450	22.2500	+1.831%	1,389,101	+36.719%
2024-09-25	21.9100	22.0050	21.7300	21.8500	+1.486%	3,456,336	+39.222%
2024-09-24	22.0700	22.1400	21.4350	21.5300	-2.447%	1,518,825	+41.291%
2024-09-23	22.1900	22.3200	22.0000	22.0700	0.000%	967,086	+37.834%
2024-09-20	22.0400	22.1250	21.8500	22.0700	-0.045%	2,995,252	+37.834%
2024-09-19	22.1800	22.4700	21.9250	22.0800	+1.564%	1,467,330	+37.772%
2024-09-18	21.5500	22.2000	21.4400	21.7400	+0.741%	1,041,144	+39.926%
2024-09-17	21.3400	21.8850	21.3400	21.5800	+1.649%	1,074,365	+40.964%
2024-09-16	21.3500	21.5600	21.2200	21.2300	0.000%	1,235,300	+43.288%
2024-09-13	21.0900	21.2900	21.0450	21.2300	+1.530%	1,084,874	+43.288%
2024-09-12	20.2200	20.9950	20.0950	20.9100	+4.289%	1,918,239	+45.481%
2024-09-11	19.9800	20.1750	19.7500	20.0500	-0.890%	1,663,057	+51.721%
2024-09-10	20.1800	20.2800	19.6350	20.2300	+0.397%	2,385,194	+50.371%
2024-09-09	20.2800	20.4600	19.9350	20.1500	+0.050%	1,895,771	+50.968%
2024-09-06	20.8800	21.1100	20.1200	20.1400	-3.774%	1,298,010	+51.043%
2024-09-05	21.3700	21.4400	20.8900	20.9300	-1.506%	1,262,450	+45.342%
2024-09-04	21.6000	21.8150	21.1850	21.2500	-2.074%	1,076,265	+43.153%
2024-09-03	21.7800	21.9850	21.5350	21.7000	-1.632%	1,263,331	+40.184%
2024-08-30	21.7400	22.1100	21.6350	22.0600	+1.847%	1,336,450	+37.897%
2024-08-29	21.7400	21.8700	21.3500	21.6600	+0.464%	898,841	+40.443%
2024-08-28	21.1000	21.7000	21.1000	21.5600	+1.939%	1,321,363	+41.095%
2024-08-27	21.3800	21.4700	21.1350	21.1500	-1.674%	798,743	+43.830%
2024-08-26	21.8300	21.9100	21.4800	21.5100	-0.647%	696,285	+41.423%
2024-08-23	21.1800	21.7050	21.0900	21.6500	+2.850%	921,787	+40.508%
2024-08-22	21.0000	21.1200	20.9300	21.0500	+0.238%	895,792	+44.513%
2024-08-21	21.0200	21.0700	20.7600	21.0000	+0.095%	1,155,686	+44.857%
2024-08-20	21.1900	21.1900	20.8400	20.9800	-0.991%	823,349	+44.995%
2024-08-19	20.9700	21.2000	20.9400	21.1900	+0.617%	892,398	+43.558%
2024-08-16	21.0100	21.2850	20.9550	21.0600	+0.238%	1,294,779	+44.444%
2024-08-15	21.0600	21.2600	20.9050	21.0100	+1.645%	1,209,306	+44.788%
2024-08-14	20.8300	20.9450	20.6300	20.6700	-0.145%	980,724	+47.170%
2024-08-13	20.5100	20.7300	20.4000	20.7000	+1.770%	844,862	+46.957%
2024-08-12	20.6500	20.8100	20.2900	20.3400	-1.358%	1,103,329	+49.558%
2024-08-09	20.4300	20.7400	20.3950	20.6200	+0.831%	825,628	+47.527%
2024-08-08	20.1100	20.5000	20.1100	20.4500	+2.558%	817,869	+48.753%
2024-08-07	20.3000	20.3100	19.7850	19.9400	+0.050%	2,151,045	+52.558%
2024-08-06	20.1300	20.6300	19.9000	19.9300	-0.994%	2,327,555	+52.634%
2024-08-05	19.9900	20.6200	19.3900	20.1300	-3.407%	1,557,066	+51.118%
2024-08-02	21.6500	21.7000	20.6350	20.8400	-5.744%	1,999,813	+45.969%
2024-08-01	22.7000	22.9000	21.9800	22.1100	-2.556%	1,607,834	+37.585%
2024-07-31	22.8300	23.1000	22.5900	22.6900	-0.482%	1,211,423	+34.068%
2024-07-30	22.6700	23.0100	22.5300	22.8000	+1.064%	1,815,696	+33.421%
2024-07-29	22.7000	22.7650	22.4450	22.5600	-0.748%	1,428,692	+34.840%
2024-07-26	23.0300	23.1017	22.6400	22.7300	-1.174%	1,908,367	+33.832%
2024-07-25	23.2200	23.7200	22.2704	23.0000	-2.707%	3,472,207	+32.261%
2024-07-24	23.3400	23.9300	23.3000	23.6400	+0.596%	3,791,975	+28.680%
2024-07-23	23.3100	23.6850	22.9700	23.5000	+0.772%	1,716,470	+29.447%
2024-07-22	22.9900	23.4000	22.8200	23.3200	+1.701%	1,809,366	+30.446%
2024-07-19	23.3100	23.3950	22.9100	22.9300	-1.799%	1,496,360	+32.665%
2024-07-18	23.4900	23.9500	23.2500	23.3500	-0.638%	1,663,657	+30.278%
2024-07-17	23.3500	23.8300	23.3500	23.5000	-0.844%	1,838,323	+29.447%
2024-07-16	23.0300	23.7400	22.9400	23.7000	+3.448%	2,793,297	+28.354%
2024-07-15	22.1000	23.0350	22.1000	22.9100	+4.564%	1,524,244	+32.780%
2024-07-12	21.7900	21.9900	21.7100	21.9100	+0.921%	1,029,902	+38.841%
2024-07-11	21.0000	21.7700	20.9250	21.7100	+4.576%	1,861,331	+40.120%
2024-07-10	20.7000	20.8000	20.5400	20.7600	+0.290%	1,159,141	+46.532%
2024-07-09	20.6800	20.8450	20.5800	20.7000	+0.242%	1,171,681	+46.957%
2024-07-08	20.5400	20.7800	20.5000	20.6500	+1.524%	1,224,988	+47.312%
2024-07-05	20.7200	20.8200	20.3200	20.3400	-2.586%	1,728,463	+49.558%
2024-07-03	20.9100	21.0650	20.8000	20.8800	-0.048%	1,173,267	+45.690%
2024-07-02	20.7100	20.9500	20.6400	20.8900	+0.869%	1,275,392	+45.620%
2024-07-01	20.8800	21.0700	20.6250	20.7100	-0.385%	1,212,556	+46.886%
2024-06-28	20.6900	21.1700	20.6400	20.7900	+1.365%	3,713,251	+46.320%
2024-06-27	20.4700	20.5450	20.4000	20.5100	-0.146%	1,894,683	+48.318%
2024-06-26	20.5800	20.7050	20.4350	20.5400	-0.581%	1,146,212	+48.101%
2024-06-25	20.9100	20.9900	20.6200	20.6600	-1.572%	883,872	+47.241%
2024-06-24	20.8500	21.3350	20.8000	20.9900	+0.817%	2,813,189	+44.926%
2024-06-21	20.7000	20.8975	20.5700	20.8200	+0.726%	2,799,534	+46.110%
2024-06-20	20.5100	20.7450	20.5050	20.6700	+0.780%	1,120,886	+47.170%
2024-06-18	20.2500	20.6200	20.2400	20.5100	+0.342%	921,098	+48.318%
2024-06-17	19.9600	20.4950	19.9600	20.4400	+2.047%	1,252,064	+48.826%
2024-06-14	20.4200	20.5400	20.0200	20.0300	-2.955%	1,189,148	+51.872%
2024-06-13	20.6500	20.7100	20.4600	20.6400	-0.482%	1,116,632	+47.384%
2024-06-12	20.4800	20.8750	20.4800	20.7400	+3.133%	3,986,832	+46.673%
2024-06-11	20.6400	20.7400	20.0500	20.1100	-3.271%	2,110,337	+51.268%
2024-06-10	20.7200	20.8200	19.4900	20.7900	+1.070%	1,326,072	+46.320%
2024-06-07	20.6000	20.8050	20.5100	20.5700	-0.963%	1,547,695	+47.885%
2024-06-06	20.9000	20.9600	20.5850	20.7700	-0.812%	1,810,652	+46.461%
2024-06-05	21.5900	21.5900	20.8500	20.9400	-0.711%	1,483,110	+45.272%
2024-06-04	21.2200	21.5900	21.0700	21.0900	-0.566%	1,267,827	+44.239%
2024-06-03	21.4400	21.4700	21.0250	21.2100	-1.165%	899,792	+43.423%
2024-05-31	21.0300	21.5000	20.8900	21.4600	+2.581%	3,078,059	+41.752%
2024-05-30	20.7100	20.9800	20.5700	20.9200	+1.850%	2,450,349	+45.411%
2024-05-29	20.1000	20.6250	20.1000	20.5400	+0.146%	963,658	+48.101%
2024-05-28	21.0700	21.1300	20.4400	20.5100	-2.240%	906,551	+48.318%
2024-05-24	20.7900	21.1100	20.7400	20.9800	+1.598%	1,123,836	+44.995%
2024-05-23	20.7200	20.7200	20.3300	20.6500	+0.243%	1,866,023	+47.312%
2024-05-22	20.9600	21.0100	20.4500	20.6000	-1.998%	1,972,399	+47.670%
2024-05-21	20.6800	21.1400	20.6800	21.0200	+1.693%	1,693,857	+44.719%
2024-05-20	21.0800	21.2200	20.6000	20.6700	-2.316%	1,652,586	+47.170%
2024-05-17	21.1900	21.2200	21.0000	21.1600	+0.427%	976,184	+43.762%
2024-05-16	21.1000	21.2500	20.9200	21.0700	+0.286%	1,205,169	+44.376%
2024-05-15	21.4100	21.4600	20.9100	21.0100	-1.500%	1,496,719	+44.788%
2024-05-14	21.6500	21.8400	21.2950	21.3300	-0.745%	1,326,090	+42.616%
2024-05-13	21.9600	22.0400	21.4550	21.4900	-1.331%	1,049,526	+41.554%
2024-05-10	22.0500	22.1000	21.7700	21.7800	-0.729%	552,789	+39.669%
2024-05-09	21.8000	21.9800	21.7300	21.9400	+0.827%	691,171	+38.651%
2024-05-08	21.5600	21.8500	21.5500	21.7600	+0.601%	1,505,383	+39.798%
2024-05-07	21.7200	22.7400	21.5950	21.6300	-0.231%	1,421,544	+40.638%
2024-05-06	22.2100	22.3400	21.5900	21.6800	-1.499%	1,825,634	+40.314%
2024-05-03	21.7100	22.0250	21.6800	22.0100	+2.467%	1,206,443	+38.210%
2024-05-02	21.5100	21.5350	21.2550	21.4800	+1.082%	1,064,138	+41.620%
2024-05-01	21.1300	21.6250	21.0200	21.2500	+0.283%	2,073,034	+43.153%
2024-04-30	21.4700	21.6200	21.1850	21.1900	-2.034%	1,067,449	+43.558%
2024-04-29	21.9700	21.9900	21.5350	21.6300	-1.233%	1,491,847	+40.638%
2024-04-26	21.9200	22.2650	21.6000	21.9000	-0.137%	1,841,814	+38.904%
2024-04-25	22.2500	22.3716	21.4650	21.9300	-0.769%	2,935,853	+38.714%
2024-04-24	21.7700	22.2050	21.7600	22.1000	+0.775%	2,040,762	+37.647%
2024-04-23	21.4500	21.9900	21.3400	21.9300	+2.861%	1,546,221	+38.714%
2024-04-22	21.3100	21.6950	21.0700	21.3200	+1.091%	2,251,314	+42.683%
2024-04-19	20.8000	21.2100	20.7850	21.0900	+1.492%	1,134,129	+44.239%
2024-04-18	20.7100	21.1250	20.6300	20.7800	+0.972%	1,197,885	+46.391%
2024-04-17	20.7500	21.0400	20.5800	20.5800	-0.387%	1,127,799	+47.813%
2024-04-16	20.6300	20.8000	20.4800	20.6600	-0.290%	1,084,083	+47.241%
2024-04-15	20.8800	21.1300	20.5800	20.7200	+0.242%	1,139,624	+46.815%
2024-04-12	20.7900	20.9550	20.5600	20.6700	-1.571%	770,696	+47.170%
2024-04-11	20.9100	21.0900	20.7900	21.0000	+0.430%	843,447	+44.857%
2024-04-10	20.9500	21.2050	20.6410	20.9100	-1.693%	1,021,509	+45.481%
2024-04-09	21.4400	21.5000	21.1300	21.2700	-1.024%	793,065	+43.018%
2024-04-08	21.3000	21.5650	21.0700	21.4900	+1.272%	771,840	+41.554%
2024-04-05	21.0900	21.3700	21.0800	21.2200	+0.760%	704,723	+43.355%
2024-04-04	21.6300	21.7350	21.0250	21.0600	-1.404%	775,314	+44.444%
2024-04-03	21.2200	21.5300	21.2000	21.3600	+0.945%	937,314	+42.416%
2024-04-02	21.2200	21.7700	20.9600	21.1600	-0.797%	1,213,935	+43.762%
2024-04-01	21.8100	21.8200	21.2800	21.3300	-2.111%	1,530,797	+42.616%
2024-03-28	21.5500	21.9400	21.5500	21.7900	+0.880%	2,363,401	+39.605%
2024-03-27	21.2800	21.6000	21.2050	21.6000	+2.176%	1,195,294	+40.833%
2024-03-26	21.4200	21.5600	21.1200	21.1400	-0.984%	1,307,941	+43.898%
2024-03-25	21.3700	21.5400	21.2950	21.3500	-0.047%	746,827	+42.482%
2024-03-22	21.6300	21.7400	21.3500	21.3600	-1.203%	1,177,726	+42.416%
2024-03-21	21.2300	21.7400	21.2300	21.6200	+2.416%	1,807,430	+40.703%
2024-03-20	20.5400	21.1550	20.5000	21.1100	+2.277%	2,054,592	+44.102%
2024-03-19	20.4800	20.7700	20.2000	20.6400	+0.634%	1,089,656	+47.384%
2024-03-18	20.5000	20.6350	20.2900	20.5100	-0.146%	1,836,594	+48.318%

document.getElementById("zpy3rR").onerror = function(){this.style.display='none';}; .dark-mode .xFGBlj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xFGBlj{ color: #333333; background-color: white; border: 2px solid #333333; }SLMSLM Corporationstock NASDAQ

SLM
SLM Corporation
stock NASDAQ