$9.68 +0.04 (%) SLM Corp - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLM historical data

Date Open High Low Close Volume
11/28/20149.619.779.619.681,385,154
11/26/20149.589.739.589.642,677,930
11/25/20149.619.649.459.556,108,958
11/24/20149.629.699.489.605,639,227
11/21/20149.699.799.559.592,824,827
11/20/20149.579.809.579.604,329,791
11/19/20149.859.949.779.851,816,004
11/18/20149.939.939.799.873,082,418
11/17/20149.869.949.819.902,861,548
11/14/20149.949.999.799.865,000,437
11/13/201410.0110.069.899.963,166,724
11/12/20149.9310.039.9110.022,761,794
11/11/20149.9810.029.959.972,111,823
11/10/20149.9510.019.9410.002,555,555
11/7/20149.899.969.869.912,658,401
11/6/20149.849.959.799.923,592,977
11/5/20149.789.889.749.826,367,036
11/4/20149.819.979.689.724,806,306
11/3/20149.779.789.499.724,394,779
10/31/20149.449.569.439.553,344,399
10/30/20149.439.519.299.404,205,395
10/29/20149.379.469.359.434,239,315
10/28/20149.269.369.239.343,665,136
10/27/20149.049.249.009.236,493,567
10/24/20148.979.058.789.045,448,875
10/23/20148.929.028.578.9911,000,556
10/22/20148.808.988.798.903,516,683
10/21/20148.878.908.818.825,091,390
10/20/20148.768.858.708.793,479,240
10/17/20148.798.818.708.802,997,038
10/16/20148.638.798.638.716,830,395
10/15/20148.778.878.708.759,424,418
10/14/20148.898.948.808.874,355,457
10/13/20148.758.918.748.805,629,122
10/10/20148.778.918.688.755,065,688
10/9/20148.828.898.728.776,579,130
10/8/20148.808.858.748.856,567,077
10/7/20148.878.878.738.774,390,628
10/6/20148.888.968.878.895,174,755
10/3/20148.718.888.668.878,623,486
10/2/20148.508.688.458.668,134,134
10/1/20148.628.628.348.476,565,991
9/30/20148.658.688.488.563,697,178
9/29/20148.708.738.628.653,047,412
9/26/20148.638.778.608.752,019,512
9/25/20148.728.738.568.643,121,696
9/24/20148.878.888.698.756,095,591
9/23/20148.999.108.858.865,766,516
9/22/20149.049.058.979.013,166,884
9/19/20149.159.209.079.079,828,543
9/18/20148.939.238.939.145,186,624
9/17/20148.838.958.748.933,006,251
9/16/20148.888.988.848.853,286,054
9/15/20148.949.008.808.914,078,820
9/12/20148.969.078.958.962,691,614
9/11/20148.899.038.859.002,362,560
9/10/20148.888.938.818.922,277,588
9/9/20149.049.098.878.903,600,736
9/8/20149.089.159.019.091,950,429
9/5/20149.099.108.979.092,060,105
9/4/20149.039.158.999.122,554,227
9/3/20149.079.198.989.008,661,502
9/2/20148.869.008.858.994,950,918
8/29/20148.908.918.838.861,607,448
8/28/20148.888.898.818.881,749,632
8/27/20148.888.928.838.912,153,883
8/26/20148.828.968.828.902,325,197
8/25/20148.838.888.748.811,662,728
8/22/20148.928.968.778.801,838,485
8/21/20148.898.948.868.931,704,010
8/20/20148.878.928.828.902,271,011
8/19/20148.878.908.808.892,919,134
8/18/20148.898.938.848.882,291,038
8/15/20148.908.928.748.862,680,347
8/14/20148.848.908.808.892,680,403
8/13/20148.918.958.818.862,744,764
8/12/20148.988.988.858.902,844,716
8/11/20149.029.128.928.944,045,905
8/8/20148.899.008.848.992,356,903
8/7/20148.948.948.848.872,452,168
8/6/20148.838.948.808.922,929,013
8/5/20148.878.958.818.893,405,401
8/4/20148.968.968.858.918,403,193
8/1/20148.858.988.778.937,018,682
7/31/20148.978.998.798.8611,322,610
7/30/20148.688.838.658.823,702,488
7/29/20148.658.738.618.684,634,686
7/28/20148.728.738.648.664,900,071
7/25/20148.718.738.638.733,481,083
7/24/20148.308.748.308.729,804,302
7/23/20148.428.528.368.502,955,148
7/22/20148.438.508.408.442,571,320
7/21/20148.468.488.408.442,625,271
7/18/20148.448.528.438.463,390,298
7/17/20148.438.588.438.464,732,031
7/16/20148.498.508.428.463,609,795
7/15/20148.448.518.418.452,935,948
7/14/20148.558.558.438.464,033,092
7/11/20148.388.528.338.515,091,429
7/10/20148.448.458.288.404,836,431
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center