Dark

SLM
SLM Corporation
stock NASDAQ

At Close

Sep 25, 2026 3:59:55 PM EDT

23.65USD+2.603%(+0.60)2,179,902

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:29:59 AM EDT

23.57USD+2.256%(+0.52)0

After-hours

Sep 25, 2026 4:11:30 PM EDT

23.60USD-0.211%(-0.05)207

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	23.1500	23.7450	22.9305	23.6600	+2.646%	2,179,902	0.000%
2026-09-24	23.6100	23.8500	23.0000	23.0500	-2.372%	3,201,614	+2.646%
2026-09-23	24.2500	24.3400	23.5750	23.6100	-2.639%	1,542,498	+0.212%
2026-09-22	25.4500	25.4850	24.2200	24.2500	-3.271%	2,017,035	-2.433%
2026-09-21	25.2500	25.3900	25.0500	25.0700	-0.120%	1,250,503	-5.624%
2026-09-18	24.9800	25.2900	24.8700	25.1000	+0.440%	5,056,231	-5.737%
2026-09-17	25.6200	25.6200	24.9800	24.9900	-1.147%	1,761,557	-5.322%
2026-09-16	26.0800	26.1600	24.9600	25.2800	-3.327%	2,439,327	-6.408%
2026-09-15	26.4000	26.4300	25.9100	26.1500	-0.947%	1,430,843	-9.522%
2026-09-14	25.8700	26.5100	25.8700	26.4000	+1.382%	1,359,324	-10.379%
2026-09-11	25.9100	26.1100	25.6600	26.0400	+1.798%	1,884,339	-9.140%
2026-09-10	26.0200	26.0500	25.3300	25.5800	-1.955%	1,562,244	-7.506%
2026-09-09	26.1700	26.4300	25.9250	26.0900	-0.723%	969,803	-9.314%
2026-09-08	26.7800	26.8600	26.2500	26.2800	-2.954%	1,660,551	-9.970%
2026-09-04	26.1200	27.2200	25.9900	27.0800	+2.227%	1,814,801	-12.629%
2026-09-03	26.7500	26.9900	26.3450	26.4900	-0.075%	1,775,229	-10.683%
2026-09-02	25.9700	26.6000	25.9700	26.5100	+2.872%	1,701,764	-10.751%
2026-09-01	25.9400	26.3650	25.6100	25.7700	-0.770%	1,644,320	-8.188%
2026-08-31	26.1300	26.4700	25.9200	25.9700	-1.666%	3,082,204	-8.895%
2026-08-28	26.7300	27.2800	26.4000	26.4100	-1.345%	1,770,972	-10.413%
2026-08-27	26.6100	27.0050	26.5600	26.7700	-0.037%	1,371,215	-11.617%
2026-08-26	26.4300	26.8750	26.3300	26.7800	+1.171%	1,519,136	-11.650%
2026-08-25	26.4500	26.5700	26.1201	26.4700	+0.494%	1,898,358	-10.616%
2026-08-24	26.5200	26.7900	26.3050	26.3400	-0.454%	1,409,374	-10.175%
2026-08-21	26.0900	26.5300	26.0100	26.4600	+2.360%	1,228,051	-10.582%
2026-08-20	26.5900	26.5900	25.7800	25.8500	-2.783%	1,536,887	-8.472%
2026-08-19	26.9300	27.3100	26.5550	26.5900	-1.042%	1,626,388	-11.019%
2026-08-18	27.2800	27.4100	26.8600	26.8700	-1.503%	1,563,900	-11.946%
2026-08-17	27.7000	28.0450	27.1010	27.2800	-2.676%	2,231,956	-13.270%
2026-08-14	27.7800	28.0750	27.5400	28.0300	+1.045%	1,207,832	-15.590%
2026-08-13	28.1200	28.2700	27.4300	27.7400	-0.822%	2,965,829	-14.708%
2026-08-12	27.1900	28.0300	27.1500	27.9700	+2.982%	1,969,240	-15.409%
2026-08-11	27.2500	27.8425	27.0800	27.1600	-0.586%	1,356,075	-12.887%
2026-08-10	27.2000	27.6550	27.1200	27.3200	-0.183%	2,431,992	-13.397%
2026-08-07	27.3600	27.5250	26.9750	27.3700	-0.146%	1,497,597	-13.555%
2026-08-06	27.5300	27.6800	27.3400	27.4100	-0.218%	2,010,432	-13.681%
2026-08-05	27.8300	27.9500	27.3100	27.4700	-1.400%	1,902,896	-13.870%
2026-08-04	27.1000	27.9200	27.0000	27.8600	+2.804%	2,061,116	-15.075%
2026-08-03	26.0300	27.3400	26.0300	27.1000	+4.251%	3,942,913	-12.694%
2026-07-31	25.8400	26.1900	25.5600	25.9950	+0.600%	2,458,316	-8.982%
2026-07-30	25.7500	25.9300	24.9300	25.8400	+0.584%	2,386,888	-8.437%
2026-07-29	24.9000	25.9000	24.9000	25.6900	+1.985%	3,509,573	-7.902%
2026-07-28	25.5600	25.8200	25.0500	25.1900	-0.905%	2,711,454	-6.074%
2026-07-27	24.6300	25.4800	24.2650	25.4200	+4.652%	3,203,800	-6.924%
2026-07-24	23.0000	24.5200	23.0000	24.2900	+0.455%	6,262,646	-2.594%
2026-07-23	24.9900	25.1800	24.0050	24.1800	-4.124%	5,673,428	-2.151%
2026-07-22	25.0000	25.3500	24.9300	25.2200	+0.139%	1,796,118	-6.186%
2026-07-21	25.3600	25.4550	24.8000	25.1850	-0.572%	2,717,597	-6.055%
2026-07-20	25.3000	25.5400	25.0800	25.3300	-0.039%	2,329,742	-6.593%
2026-07-17	25.5000	25.6300	25.1600	25.3400	-1.016%	1,923,658	-6.630%
2026-07-16	25.2800	25.8650	25.2800	25.6000	+1.026%	2,457,814	-7.578%
2026-07-15	25.5300	25.6200	25.1400	25.3400	-0.744%	2,915,877	-6.630%
2026-07-14	24.6400	25.5450	24.6400	25.5300	+2.571%	2,479,950	-7.325%
2026-07-13	25.1000	25.2300	24.6100	24.8900	-0.280%	2,166,401	-4.942%
2026-07-10	25.0500	25.1537	24.6100	24.9600	+0.930%	3,502,001	-5.208%
2026-07-09	24.0400	25.1100	23.9400	24.7300	+3.473%	4,672,647	-4.327%
2026-07-08	24.7500	24.7600	23.7100	23.9000	-4.705%	3,365,993	-1.004%
2026-07-07	25.0300	25.4300	24.6400	25.0800	-1.763%	2,957,942	-5.662%
2026-07-06	25.5600	25.9200	25.2300	25.5300	-0.273%	4,255,867	-7.325%
2026-07-02	25.9000	26.0500	24.9400	25.6000	-0.273%	2,188,590	-7.578%
2026-07-01	25.9600	26.0600	25.3650	25.6700	-1.041%	3,583,553	-7.830%
2026-06-30	26.0600	26.1400	25.7800	25.9400	-0.651%	3,694,763	-8.790%
2026-06-29	25.2300	26.1450	25.1400	26.1100	+2.593%	2,765,487	-9.383%
2026-06-26	24.4700	25.5200	24.3800	25.4500	+3.413%	6,019,687	-7.033%
2026-06-25	24.0300	25.1200	24.0000	24.6100	+3.230%	2,660,629	-3.860%
2026-06-24	23.2400	24.0300	23.2400	23.8400	+2.582%	1,583,245	-0.755%
2026-06-23	22.8000	23.4600	22.7450	23.2400	+1.751%	2,594,798	+1.807%
2026-06-22	23.0100	23.0650	22.5450	22.8400	-0.825%	2,074,606	+3.590%
2026-06-18	22.9900	23.4500	22.8200	23.0300	+0.349%	5,175,687	+2.736%
2026-06-17	22.4900	23.5600	22.4100	22.9500	+2.227%	3,089,410	+3.094%
2026-06-16	22.2900	22.5800	22.1000	22.4500	+2.418%	2,313,098	+5.390%
2026-06-15	22.5700	22.8850	21.7500	21.9200	-2.055%	2,855,111	+7.938%
2026-06-12	22.1600	22.5350	21.7200	22.3800	+1.084%	3,003,574	+5.719%
2026-06-11	21.4900	22.2250	21.3250	22.1400	+3.944%	2,434,317	+6.865%
2026-06-10	22.3900	22.8400	21.2600	21.3000	-7.592%	6,946,972	+11.080%
2026-06-09	22.6300	23.3100	22.6000	23.0500	+2.948%	1,871,090	+2.646%
2026-06-08	22.0500	22.6750	22.0500	22.3900	0.000%	1,932,001	+5.672%
2026-06-05	22.1900	22.5350	22.0850	22.3900	+0.494%	3,508,780	+5.672%
2026-06-04	21.9350	22.6400	21.9000	22.2800	+3.053%	3,506,390	+6.194%
2026-06-03	21.9600	21.9600	21.3550	21.6200	-1.950%	1,997,193	+9.436%
2026-06-02	21.9800	22.1700	21.8000	22.0500	-0.045%	1,956,229	+7.302%
2026-06-01	22.1200	22.2750	21.8500	22.0600	-0.271%	2,868,584	+7.253%
2026-05-29	21.9100	22.4700	21.9100	22.1200	+1.097%	2,483,387	+6.962%
2026-05-28	21.8600	22.1800	21.7850	21.8800	0.000%	1,433,457	+8.135%
2026-05-27	22.2500	22.4400	21.8700	21.8800	-0.906%	1,430,895	+8.135%
2026-05-26	22.1600	22.2550	21.7200	22.0800	-0.316%	1,401,133	+7.156%
2026-05-22	22.1000	22.3150	22.0300	22.1500	+0.911%	1,007,454	+6.817%
2026-05-21	21.8900	22.0400	21.5800	21.9500	-0.318%	1,632,100	+7.790%
2026-05-20	21.4600	22.1100	21.1400	22.0200	+2.610%	1,684,535	+7.448%
2026-05-19	21.8800	21.8800	21.2600	21.4600	-1.785%	1,628,733	+10.252%
2026-05-18	21.2400	22.0000	21.2300	21.8500	+3.212%	2,319,835	+8.284%
2026-05-15	21.6300	21.6850	21.0600	21.1700	-1.945%	2,168,624	+11.762%
2026-05-14	21.5400	21.7950	21.2800	21.5900	+1.266%	2,526,961	+9.588%
2026-05-13	21.8600	21.8600	20.9300	21.3200	-3.135%	2,796,313	+10.976%
2026-05-12	21.8600	22.2200	21.6000	22.0100	+1.149%	2,350,866	+7.497%
2026-05-11	22.4200	22.5350	21.6500	21.7600	-3.160%	2,716,984	+8.732%
2026-05-08	22.6600	22.6950	22.1400	22.4700	-0.838%	1,885,370	+5.296%
2026-05-07	22.6500	22.9500	22.5000	22.6600	+0.577%	1,738,791	+4.413%
2026-05-06	22.7700	22.9000	22.4700	22.5300	-0.044%	1,584,288	+5.016%
2026-05-05	22.5000	22.8150	22.4900	22.5400	+0.133%	1,156,427	+4.969%
2026-05-04	22.6800	23.0250	22.4400	22.5100	-0.793%	1,982,138	+5.109%
2026-05-01	23.0800	23.2450	22.6650	22.6900	-1.690%	2,114,650	+4.275%
2026-04-30	22.9800	23.2900	22.7503	23.0800	+0.391%	2,175,652	+2.513%
2026-04-29	23.4400	23.6050	22.5400	22.9900	-1.878%	3,533,243	+2.914%
2026-04-28	23.6400	24.0200	23.3700	23.4300	0.000%	3,853,391	+0.982%
2026-04-27	23.7500	24.2700	23.3250	23.4300	-1.679%	3,621,608	+0.982%
2026-04-24	23.0400	24.6250	22.2800	23.8300	+1.751%	11,689,782	-0.713%
2026-04-23	22.9300	23.9800	22.2600	23.4200	+1.385%	8,532,168	+1.025%
2026-04-22	22.8400	23.1650	22.6617	23.1000	+1.360%	2,181,441	+2.424%
2026-04-21	23.1400	23.5000	22.7250	22.7900	-1.385%	2,391,213	+3.817%
2026-04-20	22.6200	23.1700	22.4250	23.1100	+2.076%	2,168,229	+2.380%
2026-04-17	22.3900	23.0150	22.3900	22.6400	+2.074%	3,888,635	+4.505%
2026-04-16	21.4100	22.3450	21.4100	22.1800	+3.596%	3,833,023	+6.673%
2026-04-15	22.2300	22.3400	20.8200	21.4100	-2.902%	4,754,346	+10.509%
2026-04-14	21.9500	22.1900	21.8125	22.0500	+0.456%	2,065,629	+7.302%
2026-04-13	21.3600	22.1050	21.2500	21.9500	+2.236%	3,488,269	+7.790%
2026-04-10	21.3800	21.6300	21.2500	21.4700	+0.140%	2,687,250	+10.200%
2026-04-09	21.4800	21.7900	21.3450	21.4400	-0.924%	3,004,699	+10.354%
2026-04-08	22.5000	22.8600	21.6100	21.6400	-1.187%	3,248,887	+9.335%
2026-04-07	22.0400	22.2600	21.6600	21.9000	-1.173%	2,901,299	+8.037%
2026-04-06	21.6500	22.3800	21.4900	22.1600	+2.403%	3,213,644	+6.769%
2026-04-02	21.7000	21.8400	20.7200	21.6400	-0.460%	5,382,520	+9.335%
2026-04-01	21.4800	21.9700	21.3400	21.7400	+1.541%	3,374,659	+8.832%
2026-03-31	20.9500	21.8250	20.8000	21.4100	+3.731%	3,702,996	+10.509%
2026-03-30	20.6300	20.8400	20.4500	20.6400	+1.375%	2,313,108	+14.632%
2026-03-27	20.4600	20.6000	20.0700	20.3600	-1.357%	2,521,599	+16.208%
2026-03-26	20.1200	20.6950	20.1200	20.6400	+1.028%	2,312,315	+14.632%
2026-03-25	20.4200	20.7450	19.8500	20.4300	+1.239%	2,536,840	+15.810%
2026-03-24	20.0900	20.6400	19.8100	20.1800	+0.298%	3,224,840	+17.245%
2026-03-23	20.3500	20.4400	19.8800	20.1200	+1.977%	3,384,203	+17.594%
2026-03-20	19.5100	20.0000	19.4800	19.7300	+0.715%	5,810,423	+19.919%
2026-03-19	19.5100	19.8100	19.4250	19.5900	-0.102%	6,521,031	+20.776%
2026-03-18	19.7000	20.0700	19.5700	19.6100	-1.159%	2,624,992	+20.653%
2026-03-17	20.2800	20.6150	19.6200	19.8400	-0.899%	3,346,075	+19.254%
2026-03-16	19.9700	20.2450	19.7000	20.0200	+1.418%	2,749,450	+18.182%
2026-03-13	20.5000	20.7000	19.5400	19.7400	-3.140%	4,673,862	+19.858%
2026-03-12	20.3000	20.7950	19.9450	20.3800	-1.308%	4,607,358	+16.094%
2026-03-11	19.9800	20.7500	19.4981	20.6500	+3.509%	4,008,458	+14.576%
2026-03-10	20.0400	20.4400	19.6000	19.9500	-0.150%	5,274,430	+18.596%
2026-03-09	19.3300	20.0350	18.9700	19.9800	+4.662%	7,350,773	+18.418%
2026-03-06	19.3900	19.5600	18.8300	19.0900	-4.022%	2,852,218	+23.939%
2026-03-05	19.4800	20.4000	19.4700	19.8900	+1.273%	5,243,023	+18.954%
2026-03-04	19.1900	19.7500	18.7385	19.6400	+2.345%	6,359,663	+20.468%
2026-03-03	18.3100	19.4850	17.7700	19.1900	+1.213%	9,316,710	+23.293%
2026-03-02	18.5400	19.1900	18.1400	18.9600	+1.174%	7,194,401	+24.789%
2026-02-27	20.7500	20.8650	18.7100	18.7400	-12.348%	6,676,725	+26.254%
2026-02-26	20.5100	21.4700	20.4200	21.3800	+4.804%	6,144,841	+10.664%
2026-02-25	19.9400	20.4100	19.3650	20.4000	+2.823%	5,913,223	+15.980%
2026-02-24	19.7700	20.3000	19.5500	19.8400	-0.101%	5,755,393	+19.254%
2026-02-23	22.3700	22.5100	19.7350	19.8600	-12.124%	5,655,113	+19.134%
2026-02-20	23.4500	23.6700	22.4550	22.6000	-3.460%	7,440,086	+4.690%
2026-02-19	23.7400	24.0250	23.1800	23.4100	-2.050%	4,332,562	+1.068%
2026-02-18	24.0100	24.2700	23.9000	23.9000	0.000%	2,761,897	-1.004%
2026-02-17	24.1600	24.6350	23.8500	23.9000	-0.582%	3,398,131	-1.004%
2026-02-13	24.7500	24.7700	23.9600	24.0400	-2.908%	3,905,288	-1.581%
2026-02-12	25.9600	26.3450	24.7600	24.7600	-4.142%	3,051,357	-4.443%
2026-02-11	26.9500	27.0500	25.7200	25.8300	-4.049%	4,460,972	-8.401%
2026-02-10	26.8300	27.4750	26.6100	26.9200	+0.261%	2,606,135	-12.110%
2026-02-09	27.2300	27.5050	26.7400	26.8500	-1.648%	2,710,065	-11.881%
2026-02-06	27.1500	27.4450	27.1100	27.3000	+1.487%	2,483,421	-13.333%
2026-02-05	27.8000	27.9800	26.4650	26.9000	-3.411%	3,409,771	-12.045%
2026-02-04	27.8300	28.2800	27.7900	27.8500	+1.679%	2,163,610	-15.045%
2026-02-03	27.3000	27.7800	26.9300	27.3900	+0.330%	2,238,481	-13.618%
2026-02-02	26.8500	27.7950	26.3900	27.3000	+0.552%	3,886,121	-13.333%
2026-01-30	26.7800	27.1850	26.6000	27.1500	+0.854%	2,550,518	-12.855%
2026-01-29	26.4800	26.9500	26.2050	26.9200	+2.086%	2,688,108	-12.110%
2026-01-28	27.2400	27.3100	26.3600	26.3700	-2.837%	4,282,076	-10.277%
2026-01-27	27.4500	27.5100	27.0300	27.1400	-0.877%	3,657,959	-12.822%
2026-01-26	27.4300	27.7991	26.9500	27.3800	-0.869%	3,962,866	-13.587%
2026-01-23	29.3200	29.3300	27.3700	27.6200	+3.446%	8,487,410	-14.337%
2026-01-22	26.6600	27.0300	26.4900	26.7000	+1.022%	2,600,404	-11.386%
2026-01-21	26.1300	26.7000	26.0300	26.4300	+1.654%	2,590,871	-10.481%
2026-01-20	26.6200	26.8900	25.7700	26.0000	-3.166%	2,096,555	-9.000%
2026-01-16	26.9800	27.2800	26.7750	26.8500	-0.519%	1,818,604	-11.881%
2026-01-15	27.0400	27.1300	26.7000	26.9900	-0.185%	1,933,552	-12.338%
2026-01-14	26.7400	27.1200	26.3020	27.0400	+0.783%	2,317,950	-12.500%
2026-01-13	26.6400	26.9500	26.3300	26.8300	+0.412%	2,991,861	-11.815%
2026-01-12	26.8200	27.0855	26.4300	26.7200	-3.223%	2,864,612	-11.452%
2026-01-09	28.0900	28.3520	27.5850	27.6100	-1.146%	1,891,519	-14.306%
2026-01-08	27.5600	28.1200	27.5250	27.9300	+0.830%	2,349,550	-15.288%
2026-01-07	28.1600	28.1600	27.2200	27.7000	-1.634%	1,807,588	-14.585%
2026-01-06	27.7500	28.2300	27.4800	28.1600	+1.514%	2,496,161	-15.980%
2026-01-05	27.2600	28.0600	27.2600	27.7400	+1.204%	2,016,467	-14.708%
2026-01-02	27.0500	27.6400	26.9400	27.4100	+1.293%	1,351,080	-13.681%
2025-12-31	27.2200	27.3900	26.7950	27.0600	-0.515%	1,321,714	-12.565%
2025-12-30	27.3200	27.5200	27.0900	27.2000	-0.548%	1,904,567	-13.015%
2025-12-29	27.5400	27.5500	27.2750	27.3500	-0.618%	990,149	-13.492%
2025-12-26	27.5800	27.6800	27.3400	27.5200	-0.506%	1,089,328	-14.026%
2025-12-24	27.6200	27.8000	27.4700	27.6600	+0.145%	913,102	-14.461%
2025-12-23	27.5000	28.0500	27.4850	27.6200	+0.327%	1,831,747	-14.337%
2025-12-22	27.3600	27.5450	27.2400	27.5300	+0.658%	2,069,161	-14.057%
2025-12-19	26.9300	27.4400	26.9300	27.3500	+1.371%	6,424,864	-13.492%
2025-12-18	27.1600	27.4200	26.8500	26.9800	+0.372%	2,772,086	-12.305%
2025-12-17	27.0000	27.5200	26.8250	26.8800	+0.149%	3,098,912	-11.979%
2025-12-16	26.6400	27.0000	26.4900	26.8400	+1.321%	2,605,194	-11.848%
2025-12-15	27.0900	27.1700	26.4700	26.4900	-1.488%	3,728,371	-10.683%
2025-12-12	27.5800	27.8300	26.8450	26.8900	-1.754%	3,149,109	-12.012%
2025-12-11	27.3200	27.9350	27.0600	27.3700	0.000%	4,578,212	-13.555%
2025-12-10	26.2500	27.7350	25.9850	27.3700	+4.326%	8,482,055	-13.555%
2025-12-09	25.7000	26.9150	24.8700	26.2350	-14.959%	19,997,218	-9.815%
2025-12-08	30.6200	31.0600	30.2600	30.8500	+0.620%	3,093,919	-23.306%
2025-12-05	30.0000	30.7700	29.7600	30.6600	+1.658%	2,310,334	-22.831%
2025-12-04	29.9700	30.3850	29.9700	30.1600	+0.199%	1,977,902	-21.552%
2025-12-03	29.7800	30.4400	29.6850	30.1000	+1.075%	1,846,515	-21.395%
2025-12-02	29.8800	30.1250	29.6400	29.7800	+0.067%	2,137,118	-20.551%
2025-12-01	29.0100	29.8700	29.0100	29.7600	+1.570%	1,650,142	-20.497%
2025-11-28	29.2500	29.4200	29.1600	29.3000	+0.861%	565,309	-19.249%
2025-11-26	28.9400	29.3800	28.8800	29.0500	+0.069%	1,348,251	-18.554%
2025-11-25	28.3200	29.2400	28.3200	29.0300	+2.761%	1,741,961	-18.498%
2025-11-24	27.8200	28.3350	27.7400	28.2500	+1.291%	2,928,522	-16.248%
2025-11-21	27.0500	28.2600	27.0000	27.8900	+3.642%	2,597,347	-15.167%
2025-11-20	27.2100	27.6600	26.5300	26.9100	-0.920%	2,003,775	-12.077%
2025-11-19	26.9000	27.2150	26.6550	27.1600	+1.155%	1,469,174	-12.887%
2025-11-18	26.5800	27.1800	26.5800	26.8500	-0.149%	2,046,735	-11.881%
2025-11-17	27.4900	28.0350	26.5800	26.8900	-2.572%	2,790,606	-12.012%
2025-11-14	28.0000	28.2700	27.5100	27.6000	-2.439%	3,235,312	-14.275%
2025-11-13	27.9400	28.8200	27.9400	28.2900	+0.390%	4,252,323	-16.366%
2025-11-12	26.8800	28.2950	26.8100	28.1800	+5.228%	4,187,967	-16.040%
2025-11-11	26.7800	26.8700	26.5400	26.7800	-0.186%	1,415,999	-11.650%
2025-11-10	26.9100	27.1200	26.4850	26.8300	+0.262%	2,325,062	-11.815%
2025-11-07	26.6000	26.8000	25.9450	26.7600	0.000%	2,355,507	-11.584%
2025-11-06	27.3300	27.6000	26.7050	26.7600	-2.264%	1,516,584	-11.584%
2025-11-05	27.3650	27.7000	26.9100	27.3800	+0.996%	1,994,876	-13.587%
2025-11-04	27.2300	27.5500	26.9900	27.1100	-0.514%	1,682,709	-12.726%
2025-11-03	26.7100	27.4000	26.3800	27.2500	+1.490%	1,818,144	-13.174%
2025-10-31	26.6000	26.9100	26.4100	26.8500	+0.902%	1,802,343	-11.881%
2025-10-30	26.9200	27.1500	26.4300	26.6100	-1.371%	2,967,089	-11.086%
2025-10-29	27.9900	28.1400	26.8500	26.9800	-4.496%	3,312,097	-12.305%
2025-10-28	28.4800	28.6000	28.1250	28.2500	-0.703%	2,972,683	-16.248%
2025-10-27	27.8600	28.4650	27.5500	28.4500	+3.005%	3,335,333	-16.837%
2025-10-24	29.8050	30.0000	27.3200	27.6200	+3.330%	10,041,717	-14.337%
2025-10-23	26.7100	27.1850	26.5900	26.7300	-1.000%	6,673,961	-11.485%
2025-10-22	26.7700	27.1000	26.4600	27.0000	+0.935%	3,432,935	-12.370%
2025-10-21	26.0300	27.0350	26.0300	26.7500	+2.569%	2,878,601	-11.551%
2025-10-20	25.7300	26.1100	25.5800	26.0800	+1.518%	1,682,860	-9.279%
2025-10-17	25.3600	25.7900	25.3400	25.6900	+1.985%	2,009,069	-7.902%
2025-10-16	26.3000	26.3350	25.1250	25.1900	-4.221%	2,470,047	-6.074%
2025-10-15	26.4500	26.7400	26.2650	26.3000	0.000%	2,653,149	-10.038%
2025-10-14	25.1600	26.7900	25.1600	26.3000	+3.137%	3,305,298	-10.038%
2025-10-13	25.9500	26.0550	25.3950	25.5000	-0.624%	2,726,264	-7.216%
2025-10-10	26.6100	26.7250	25.4701	25.6600	-2.950%	3,198,584	-7.794%
2025-10-09	26.7200	26.8350	26.3900	26.4400	-0.489%	1,641,882	-10.514%
2025-10-08	27.2100	27.2100	26.4700	26.5700	-1.738%	2,874,264	-10.952%
2025-10-07	26.9000	27.1500	26.4100	27.0400	-0.295%	3,431,160	-12.500%
2025-10-06	27.6600	27.8700	27.0900	27.1200	-1.561%	2,937,720	-12.758%
2025-10-03	27.2600	27.7000	27.0200	27.5500	+1.175%	4,047,677	-14.120%
2025-10-02	27.4700	27.5250	26.7600	27.2300	-0.620%	3,014,986	-13.111%
2025-10-01	27.3500	27.8150	27.2900	27.4000	-1.012%	3,429,462	-13.650%
2025-09-30	28.0100	28.1000	26.7700	27.6800	-1.249%	5,100,975	-14.523%
2025-09-29	28.1800	28.2200	27.6700	28.0300	+0.430%	3,376,487	-15.590%
2025-09-26	28.0800	28.3600	27.8900	27.9100	-0.605%	2,634,880	-15.228%
2025-09-25	28.2800	28.4500	27.9400	28.0800	-1.266%	3,011,554	-15.741%
2025-09-24	28.0000	28.5000	28.0000	28.4400	+1.644%	2,330,133	-16.807%
2025-09-23	28.6200	28.7000	27.9500	27.9800	-1.996%	2,551,645	-15.440%
2025-09-22	28.2400	28.6700	28.1500	28.5500	+0.422%	2,699,599	-17.128%
2025-09-19	28.4200	28.6400	28.0300	28.4300	-0.070%	6,982,568	-16.778%
2025-09-18	28.3100	28.8400	28.0920	28.4500	+1.174%	3,043,166	-16.837%
2025-09-17	28.1300	28.4750	27.8500	28.1200	+0.285%	4,118,310	-15.861%
2025-09-16	27.9900	28.5000	27.6700	28.0400	+0.646%	2,735,616	-15.621%
2025-09-15	28.1200	28.3400	27.7650	27.8600	-0.960%	5,045,402	-15.075%
2025-09-12	29.0500	29.1650	28.0850	28.1300	-3.100%	4,094,925	-15.891%
2025-09-11	28.8200	29.0900	28.6800	29.0300	+0.764%	3,465,386	-18.498%
2025-09-10	29.7900	29.9000	28.6700	28.8100	-3.387%	2,935,949	-17.876%
2025-09-09	30.3900	30.3900	29.0600	29.8200	-2.037%	4,905,003	-20.657%
2025-09-08	31.1500	31.2650	30.3000	30.4400	-2.154%	2,625,849	-22.273%
2025-09-05	31.8500	32.0200	30.7850	31.1100	-2.077%	1,846,415	-23.947%
2025-09-04	30.9300	31.7800	30.7600	31.7700	+2.915%	1,578,976	-25.527%
2025-09-03	30.8000	31.1850	30.4800	30.8700	-0.355%	1,810,113	-23.356%
2025-09-02	31.0500	31.6727	30.3200	30.9800	-0.959%	1,999,382	-23.628%
2025-08-29	31.2900	31.4700	31.0300	31.2800	-0.096%	1,709,498	-24.361%
2025-08-28	31.8800	31.8800	31.2900	31.3100	-1.261%	1,474,279	-24.433%
2025-08-27	31.8300	32.0700	31.6800	31.7100	-0.440%	1,719,930	-25.386%
2025-08-26	31.5000	31.9900	31.4800	31.8500	+1.079%	1,959,656	-25.714%
2025-08-25	31.7300	31.8700	31.3150	31.5100	-0.693%	1,544,056	-24.913%
2025-08-22	31.0200	32.0400	31.0200	31.7300	+2.886%	1,516,626	-25.433%
2025-08-21	30.4800	30.8800	30.3200	30.8400	+0.587%	1,384,882	-23.281%
2025-08-20	30.2300	30.7400	30.0500	30.6600	+1.355%	1,421,705	-22.831%
2025-08-19	30.5700	30.8300	30.2400	30.2500	-1.241%	1,196,299	-21.785%
2025-08-18	30.1800	31.7600	30.0200	30.6300	+1.022%	2,688,833	-22.755%
2025-08-15	33.0000	33.0100	29.5200	30.3200	-8.093%	6,785,018	-21.966%
2025-08-14	32.7900	33.0500	32.4800	32.9900	-0.302%	1,198,103	-28.281%
2025-08-13	32.7500	33.1650	32.7350	33.0900	+1.628%	1,969,757	-28.498%
2025-08-12	32.0100	32.6450	32.0000	32.5600	+2.551%	1,262,622	-27.334%
2025-08-11	32.0200	32.2450	31.6850	31.7500	-0.439%	1,220,709	-25.480%
2025-08-08	31.8600	32.1800	31.6100	31.8900	+1.046%	876,269	-25.807%
2025-08-07	32.1400	32.2250	31.4450	31.5600	-0.879%	1,646,188	-25.032%
2025-08-06	31.8500	31.9100	31.4650	31.8400	+0.126%	1,259,593	-25.691%
2025-08-05	32.0700	32.0700	31.2900	31.8000	-0.188%	2,043,410	-25.597%
2025-08-04	31.4800	32.0000	31.3400	31.8600	+2.017%	1,811,738	-25.738%
2025-08-01	31.2100	31.7300	30.5350	31.2300	-1.792%	1,855,376	-24.240%
2025-07-31	31.7200	32.1550	31.4650	31.8000	-0.063%	1,808,848	-25.597%
2025-07-30	32.2800	32.3850	31.6950	31.8200	-1.241%	2,779,981	-25.644%
2025-07-29	32.9600	33.0200	31.8450	32.2200	-1.738%	2,755,954	-26.567%
2025-07-28	32.8200	33.4900	32.7200	32.7900	+0.153%	3,177,112	-27.844%
2025-07-25	32.6900	33.0950	30.3900	32.7400	+2.281%	4,763,027	-27.734%
2025-07-24	32.9500	33.2050	31.9500	32.0100	-3.059%	2,696,701	-26.086%
2025-07-23	33.1400	33.5000	32.8800	33.0200	+0.794%	1,723,880	-28.346%
2025-07-22	32.7500	33.1850	32.4300	32.7600	+0.122%	1,859,554	-27.778%
2025-07-21	32.8600	33.2000	32.6800	32.7200	-0.335%	1,535,395	-27.689%
2025-07-18	33.2600	33.3299	32.5500	32.8300	-0.935%	1,671,975	-27.932%
2025-07-17	32.6600	33.2450	32.6600	33.1400	+1.361%	1,674,442	-28.606%
2025-07-16	32.8800	32.9550	32.2700	32.6950	+0.199%	1,477,963	-27.634%
2025-07-15	33.4300	33.6500	32.6100	32.6300	-2.800%	2,639,614	-27.490%
2025-07-14	33.4200	33.5900	33.0700	33.5700	+0.479%	2,010,420	-29.520%
2025-07-11	33.7500	33.8500	33.2900	33.4100	-0.890%	1,408,847	-29.183%
2025-07-10	33.2800	33.9650	33.0600	33.7100	+1.720%	3,176,121	-29.813%
2025-07-09	33.8700	33.9900	33.0100	33.1400	-1.807%	2,911,996	-28.606%
2025-07-08	34.6600	34.9700	33.7300	33.7500	-1.890%	2,834,925	-29.896%
2025-07-07	33.7000	34.4100	33.5650	34.4000	+1.565%	1,947,822	-31.221%
2025-07-03	33.9100	34.2500	33.8500	33.8700	+0.207%	1,646,806	-30.145%
2025-07-02	33.4700	33.8450	33.2100	33.8000	+1.319%	1,965,543	-30.000%
2025-07-01	32.6800	33.8800	32.4700	33.3600	+1.738%	2,858,694	-29.077%
2025-06-30	33.0600	33.2600	32.7400	32.7900	-0.516%	1,591,133	-27.844%
2025-06-27	33.1600	33.3700	32.6400	32.9600	+0.030%	4,123,197	-28.216%
2025-06-26	32.4700	33.0150	32.2500	32.9500	+1.949%	1,692,279	-28.194%
2025-06-25	32.1400	32.4000	31.8800	32.3200	+0.623%	1,390,445	-26.795%
2025-06-24	32.0000	32.2900	31.9250	32.1200	+1.325%	1,508,252	-26.339%
2025-06-23	31.4900	31.7300	30.9600	31.7000	+0.380%	1,561,756	-25.363%
2025-06-20	31.9800	31.9800	31.3600	31.5800	-0.379%	5,046,137	-25.079%
2025-06-18	31.1600	32.1300	31.1600	31.7000	+1.472%	1,689,734	-25.363%
2025-06-17	31.6000	31.9110	31.2200	31.2400	-1.823%	1,592,076	-24.264%
2025-06-16	31.4900	32.0900	31.4900	31.8200	+1.987%	1,500,930	-25.644%
2025-06-13	31.2600	31.8000	31.0650	31.2000	-1.359%	2,016,807	-24.167%
2025-06-12	31.3300	31.6550	31.2400	31.6300	-0.158%	1,740,477	-25.198%
2025-06-11	31.7400	31.7650	31.2200	31.6800	+0.285%	1,712,682	-25.316%
2025-06-10	31.9000	31.9000	31.5050	31.5900	-0.785%	1,360,300	-25.103%
2025-06-09	32.4750	32.4750	31.7950	31.8400	-0.995%	1,496,486	-25.691%
2025-06-06	32.3100	32.6295	32.0500	32.1600	+1.100%	1,142,610	-26.430%
2025-06-05	32.1100	32.2250	31.6600	31.8100	-1.150%	2,069,661	-25.621%
2025-06-04	32.6800	32.8400	32.1700	32.1800	-1.500%	1,502,176	-26.476%
2025-06-03	32.3900	32.9200	32.0300	32.6700	+0.927%	1,482,725	-27.579%
2025-06-02	32.3500	32.4650	31.6500	32.3700	0.000%	1,981,955	-26.908%
2025-05-30	32.8000	32.9350	32.0900	32.3700	-1.581%	4,115,041	-26.908%
2025-05-29	33.7000	33.9800	32.6500	32.8900	-1.850%	1,976,337	-28.063%
2025-05-28	34.1900	34.3300	33.3500	33.5100	-2.474%	1,729,861	-29.394%
2025-05-27	34.0000	34.5450	33.6800	34.3600	+2.323%	2,154,642	-31.141%
2025-05-23	32.9600	33.9500	32.5200	33.5800	-0.208%	2,003,589	-29.541%
2025-05-22	32.8800	33.9250	32.8600	33.6500	+2.623%	2,345,768	-29.688%
2025-05-21	33.3300	33.5700	32.7700	32.7900	-2.411%	1,181,988	-27.844%
2025-05-20	33.8200	33.9000	33.5100	33.6000	-0.592%	1,026,962	-29.583%
2025-05-19	33.5000	33.9400	33.4100	33.8000	+0.327%	1,233,758	-30.000%
2025-05-16	33.1700	33.8000	33.1700	33.6900	+0.868%	1,568,412	-29.771%
2025-05-15	33.3300	33.5800	32.8450	33.4000	-0.684%	2,003,608	-29.162%
2025-05-14	33.4200	33.8100	33.3800	33.6300	-0.208%	1,457,725	-29.646%
2025-05-13	33.4000	33.8800	33.3700	33.7000	+1.171%	1,817,593	-29.792%
2025-05-12	32.8300	33.8500	32.7600	33.3100	+3.511%	2,189,670	-28.970%
2025-05-09	32.0000	32.2500	31.7000	32.1800	+0.688%	1,806,473	-26.476%
2025-05-08	31.7600	32.4600	31.6100	31.9600	+1.396%	2,183,112	-25.970%
2025-05-07	31.4400	31.7600	31.2069	31.5200	+1.253%	3,457,554	-24.937%
2025-05-06	31.1800	31.4250	30.9300	31.1300	-1.080%	1,825,790	-23.996%
2025-05-05	30.7400	31.7200	30.5200	31.4700	+0.898%	2,094,643	-24.817%
2025-05-02	30.4900	31.2500	30.2650	31.1900	+4.001%	2,562,361	-24.142%
2025-05-01	28.8300	30.2250	28.7800	29.9900	+3.736%	3,119,375	-21.107%
2025-04-30	28.3100	28.9950	27.9500	28.9100	+0.312%	2,634,339	-18.160%
2025-04-29	28.2500	29.5800	28.2500	28.8200	+2.162%	3,144,817	-17.904%
2025-04-28	27.5700	28.2851	27.5100	28.2100	+1.658%	2,284,235	-16.129%
2025-04-25	28.4100	28.4300	27.5900	27.7500	-1.386%	3,229,778	-14.739%
2025-04-24	27.1300	28.3700	27.1300	28.1400	+3.646%	3,406,091	-15.920%
2025-04-23	27.4700	28.1800	27.0000	27.1500	+1.647%	2,482,978	-12.855%
2025-04-22	26.3700	26.8000	26.1000	26.7100	+2.573%	3,338,578	-11.419%
2025-04-21	26.7000	26.9000	25.9300	26.0400	-2.763%	1,669,163	-9.140%
2025-04-17	26.4000	27.1700	26.2700	26.7800	+1.903%	1,979,295	-11.650%
2025-04-16	26.4000	26.6700	25.9900	26.2800	-1.388%	1,746,551	-9.970%
2025-04-15	26.1300	27.6000	26.1300	26.6500	+2.107%	1,728,159	-11.220%
2025-04-14	26.0400	26.4400	25.8200	26.1000	+2.514%	1,687,449	-9.349%
2025-04-11	25.6500	25.8700	24.6800	25.4600	-1.241%	2,519,268	-7.070%
2025-04-10	26.4700	26.4900	25.0900	25.7800	-5.394%	2,014,682	-8.223%
2025-04-09	24.5600	27.5900	23.9900	27.2500	+9.702%	3,606,719	-13.174%
2025-04-08	26.2700	26.7900	24.3600	24.8400	-0.361%	3,407,562	-4.750%
2025-04-07	24.3600	26.0500	23.8100	24.9300	-2.388%	5,948,448	-5.094%

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

SLM
SLM Corporation
stock NASDAQ