SLM

SLM Historical Data

SLM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 17.21 -0.99 -5.44% 17.97 18.07 17.17 3,730,946
Jan 20 2022 18.20 -0.72 -3.81% 18.95 19.03 18.17 2,988,219
Jan 19 2022 18.92 -1.33 -6.57% 20.45 20.45 18.89 2,981,764
Jan 18 2022 20.25 -0.53 -2.55% 20.68 20.68 20.195 1,083,683
Jan 17 2022 20.78 0.00 +0.00% 20.48 20.80 20.32 0
Jan 14 2022 20.78 0.04 0.19% 20.48 20.80 20.32 905,739
Jan 13 2022 20.74 0.36 1.77% 20.50 20.88 20.47 1,292,304
Jan 12 2022 20.38 0.01 0.05% 20.45 20.685 20.30 1,509,282
Jan 11 2022 20.37 -0.04 -0.2% 20.49 20.60 20.28 2,250,355
Jan 10 2022 20.41 0.07 0.34% 20.50 20.51 20.175 1,572,085
Jan 07 2022 20.34 0.15 0.74% 20.02 20.49 20.02 1,451,918
Jan 06 2022 20.19 0.39 1.97% 19.93 20.24 19.83 1,625,726
Jan 05 2022 19.80 -0.34 -1.69% 20.21 20.30 19.795 1,252,210
Jan 04 2022 20.14 0.48 2.44% 19.82 20.24 19.70 1,590,156
Jan 03 2022 19.66 -0.01 -0.05% 19.72 19.93 19.48 1,316,413
Dec 31 2021 19.67 0.20 1.03% 19.35 19.85 19.33 2,170,453
Dec 30 2021 19.47 -0.03 -0.15% 19.49 19.695 19.45 1,270,904
Dec 29 2021 19.50 0.05 0.26% 19.50 19.63 19.142 1,063,412
Dec 28 2021 19.45 0.18 0.93% 19.27 19.57 19.27 1,435,088
Dec 27 2021 19.27 0.16 0.84% 19.13 19.35 19.03 1,177,914
Dec 24 2021 19.11 0.00 +0.00% 18.89 19.28 18.83 0
Dec 23 2021 19.11 0.25 1.33% 18.89 19.28 18.83 1,192,031
Dec 22 2021 18.86 0.44 2.39% 18.41 18.99 18.41 1,774,840
Dec 21 2021 18.42 0.78 4.42% 17.68 18.43 17.31 1,876,650
Dec 20 2021 17.64 -0.66 -3.61% 18.01 18.03 17.36 2,471,978
Dec 17 2021 18.30 -0.34 -1.82% 18.59 18.73 18.12 5,596,769
Dec 16 2021 18.64 -0.13 -0.69% 18.94 19.02 18.535 3,722,807
Dec 15 2021 18.77 0.52 2.85% 18.28 18.81 17.955 3,588,659
Dec 14 2021 18.25 -0.07 -0.38% 18.24 18.62 18.13 2,557,875
Dec 13 2021 18.32 -0.53 -2.81% 18.77 18.84 18.31 1,464,101
Dec 10 2021 18.85 0.06 0.32% 18.90 19.07 18.71 1,470,551
Dec 09 2021 18.79 0.01 0.05% 18.65 18.85 18.58 1,597,766
Dec 08 2021 18.78 0.04 0.21% 18.83 19.00 18.62 1,950,690
Dec 07 2021 18.74 0.36 1.96% 18.60 19.00 18.41 3,143,177
Dec 06 2021 18.38 0.31 1.72% 18.23 19.03 18.16 2,770,992
Dec 03 2021 18.07 -0.38 -2.06% 18.24 18.60 17.875 2,645,511
Dec 02 2021 18.45 0.51 2.84% 18.09 18.67 18.05 2,758,362
Dec 01 2021 17.94 0.16 0.9% 18.08 18.66 17.92 3,002,205
Nov 30 2021 17.78 -0.12 -0.67% 17.65 18.085 17.38 5,195,691
Nov 29 2021 17.90 0.04 0.22% 18.09 18.27 17.60 1,971,882
Nov 26 2021 17.86 0.00 +0.00% 18.03 18.155 17.765 0
Nov 26 2021 17.86 -0.64 -3.46% 18.03 18.155 17.765 1,645,865
Nov 25 2021 18.50 0.00 +0.00% 18.54 18.7379 18.50 0
Nov 24 2021 18.50 -0.15 -0.8% 18.54 18.7379 18.50 1,168,914
Nov 23 2021 18.65 0.11 0.59% 18.73 18.89 18.475 2,395,133
Nov 22 2021 18.54 0.13 0.71% 18.56 19.03 18.525 1,920,471
Nov 19 2021 18.41 -0.02 -0.11% 18.28 18.695 18.12 1,927,211
Nov 18 2021 18.43 0.06 0.33% 18.43 18.62 18.37 1,589,247
Nov 17 2021 18.37 0.00 +0.00% 18.44 18.56 18.23 0
Nov 17 2021 18.37 -0.15 -0.81% 18.44 18.56 18.23 2,249,733
Nov 16 2021 18.52 -0.14 -0.75% 18.57 18.72 18.375 1,797,002
Nov 15 2021 18.66 -0.07 -0.37% 18.89 18.96 18.59 1,264,680
Nov 12 2021 18.73 0.23 1.24% 18.46 18.785 18.38 1,499,852
Nov 11 2021 18.50 -0.30 -1.6% 18.86 19.02 18.50 1,365,994
Nov 10 2021 18.80 0.29 1.57% 18.40 18.835 18.40 2,380,446
Nov 09 2021 18.51 0.12 0.65% 18.25 18.58 18.22 1,799,607
Nov 08 2021 18.39 -0.05 -0.27% 18.46 18.75 18.355 1,087,863
Nov 05 2021 18.44 0.00 +0.00% 18.56 18.90 18.43 0
Nov 05 2021 18.44 0.02 0.11% 18.56 18.90 18.43 1,739,758
Nov 04 2021 18.42 -0.07 -0.38% 18.50 18.75 18.155 1,524,269
Nov 03 2021 18.49 0.25 1.37% 18.18 18.73 18.095 1,840,691
Nov 02 2021 18.24 -0.54 -2.88% 18.725 18.865 18.17 2,856,909
Nov 01 2021 18.78 0.43 2.34% 18.48 19.025 18.43 2,599,285
Oct 29 2021 18.35 0.21 1.16% 18.09 18.39 18.03 2,042,818
Oct 28 2021 18.14 0.56 3.19% 17.62 18.16 17.595 2,051,653
Oct 27 2021 17.58 -0.93 -5.02% 18.44 18.52 17.53 2,877,812
Oct 26 2021 18.51 -0.23 -1.23% 18.86 18.90 18.51 1,803,651
Oct 25 2021 18.74 0.24 1.3% 18.76 18.855 18.58 1,621,512


Your Recent History
NASDAQ
SLM
SLM
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.