Register to chat with like-minded investors on our interactive forums.
SLM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 22.10 | 0.17 | 0.78% | 21.77 | 22.205 | 21.76 | 2,046,617 |
| Apr 23 2024 | 21.93 | 0.61 | 2.86% | 21.45 | 21.99 | 21.34 | 1,561,143 |
| Apr 22 2024 | 21.32 | 0.23 | 1.09% | 21.31 | 21.695 | 21.07 | 2,258,216 |
| Apr 19 2024 | 21.09 | 0.31 | 1.49% | 20.80 | 21.21 | 20.785 | 1,211,130 |
| Apr 18 2024 | 20.78 | 0.20 | 0.97% | 20.71 | 21.125 | 20.63 | 1,428,749 |
| Apr 17 2024 | 20.58 | -0.08 | -0.39% | 20.75 | 21.04 | 20.58 | 1,137,710 |
| Apr 16 2024 | 20.66 | -0.06 | -0.29% | 20.56 | 20.80 | 20.48 | 1,205,768 |
| Apr 15 2024 | 20.72 | 0.05 | 0.24% | 20.88 | 21.13 | 20.58 | 1,141,237 |
| Apr 12 2024 | 20.67 | -0.33 | -1.57% | 20.79 | 20.955 | 20.56 | 770,696 |
| Apr 11 2024 | 21.00 | 0.09 | 0.43% | 20.91 | 21.09 | 20.79 | 843,447 |
| Apr 10 2024 | 20.91 | -0.36 | -1.69% | 20.90 | 21.205 | 20.72 | 973,755 |
| Apr 09 2024 | 21.27 | -0.22 | -1.02% | 21.44 | 21.53 | 21.13 | 793,063 |
| Apr 08 2024 | 21.49 | 0.27 | 1.27% | 21.30 | 21.565 | 21.07 | 771,834 |
| Apr 05 2024 | 21.22 | 0.16 | 0.76% | 21.09 | 21.37 | 21.08 | 703,073 |
| Apr 04 2024 | 21.06 | -0.30 | -1.40% | 21.63 | 21.735 | 21.025 | 775,314 |
| Apr 03 2024 | 21.36 | 0.20 | 0.95% | 21.22 | 21.53 | 21.20 | 937,314 |
| Apr 02 2024 | 21.16 | -0.17 | -0.80% | 21.22 | 21.5292 | 21.06 | 1,189,525 |
| Apr 01 2024 | 21.33 | -0.46 | -2.11% | 21.81 | 21.82 | 21.28 | 1,530,772 |
| Mar 28 2024 | 21.79 | 0.19 | 0.88% | 21.55 | 21.94 | 21.55 | 2,363,401 |
| Mar 27 2024 | 21.60 | 0.46 | 2.18% | 21.28 | 21.60 | 21.205 | 1,195,293 |
| Mar 26 2024 | 21.14 | -0.21 | -0.98% | 21.42 | 21.56 | 21.12 | 1,307,941 |
| Mar 25 2024 | 21.35 | -0.01 | -0.05% | 21.37 | 21.54 | 21.295 | 746,819 |
| Mar 22 2024 | 21.36 | -0.26 | -1.20% | 21.63 | 21.74 | 21.35 | 1,177,726 |
| Mar 21 2024 | 21.62 | 0.51 | 2.42% | 21.23 | 21.74 | 21.23 | 1,807,430 |
| Mar 20 2024 | 21.11 | 0.47 | 2.28% | 20.54 | 21.155 | 20.50 | 2,054,592 |
| Mar 19 2024 | 20.64 | 0.13 | 0.63% | 20.48 | 20.77 | 20.20 | 1,089,656 |
| Mar 18 2024 | 20.51 | -0.03 | -0.15% | 21.10 | 21.10 | 20.29 | 1,836,614 |
| Mar 15 2024 | 20.54 | -0.31 | -1.49% | 20.70 | 21.10 | 20.53 | 15,678,136 |
| Mar 14 2024 | 20.85 | -0.24 | -1.14% | 21.03 | 21.13 | 20.59 | 2,613,196 |
| Mar 13 2024 | 21.09 | 0.10 | 0.48% | 20.98 | 21.325 | 20.84 | 2,318,918 |
| Mar 12 2024 | 20.99 | 0.18 | 0.86% | 20.76 | 21.105 | 20.70 | 2,373,531 |
| Mar 11 2024 | 20.81 | 0.13 | 0.63% | 20.63 | 21.01 | 20.575 | 3,254,619 |
| Mar 08 2024 | 20.68 | -0.36 | -1.71% | 21.09 | 21.24 | 20.65 | 1,316,829 |
| Mar 07 2024 | 21.04 | 0.39 | 1.89% | 20.82 | 21.11 | 20.70 | 1,158,240 |
| Mar 06 2024 | 20.65 | -0.20 | -0.96% | 21.07 | 21.11 | 20.44 | 3,811,495 |
| Mar 05 2024 | 20.85 | -0.17 | -0.81% | 20.89 | 21.20 | 20.805 | 1,268,432 |
| Mar 04 2024 | 21.02 | 0.32 | 1.55% | 20.70 | 21.20 | 20.70 | 1,675,046 |
| Mar 01 2024 | 20.70 | -0.13 | -0.62% | 20.73 | 20.91 | 20.52 | 2,653,365 |
| Feb 29 2024 | 20.83 | 0.31 | 1.51% | 20.68 | 20.89 | 20.54 | 3,494,663 |
| Feb 28 2024 | 20.52 | 0.50 | 2.50% | 19.98 | 20.545 | 19.95 | 1,851,216 |
| Feb 27 2024 | 20.02 | 0.47 | 2.40% | 19.70 | 20.03 | 19.55 | 1,845,280 |
| Feb 26 2024 | 19.55 | -0.12 | -0.61% | 19.62 | 20.03 | 19.54 | 2,258,021 |
| Feb 23 2024 | 19.67 | -0.02 | -0.10% | 19.82 | 19.97 | 19.66 | 4,665,063 |
| Feb 22 2024 | 19.69 | -0.08 | -0.40% | 19.72 | 20.11 | 19.68 | 4,411,330 |
| Feb 21 2024 | 19.77 | -0.49 | -2.42% | 19.82 | 20.065 | 19.585 | 3,437,973 |
| Feb 20 2024 | 20.26 | 0.08 | 0.40% | 20.12 | 20.65 | 20.03 | 5,405,119 |
| Feb 16 2024 | 20.18 | -0.08 | -0.39% | 20.12 | 20.485 | 20.03 | 1,699,393 |
| Feb 15 2024 | 20.26 | 0.10 | 0.50% | 20.25 | 20.395 | 20.075 | 1,886,531 |
| Feb 14 2024 | 20.16 | 0.56 | 2.86% | 19.85 | 20.22 | 19.76 | 2,686,823 |
| Feb 13 2024 | 19.60 | -0.26 | -1.31% | 19.34 | 19.64 | 19.27 | 2,322,497 |
| Feb 12 2024 | 19.86 | 0.26 | 1.33% | 19.59 | 20.055 | 19.59 | 2,007,975 |
| Feb 09 2024 | 19.60 | 0.10 | 0.51% | 19.50 | 19.70 | 19.38 | 1,981,409 |
| Feb 08 2024 | 19.50 | 0.41 | 2.15% | 19.10 | 19.52 | 19.04 | 1,345,150 |
| Feb 07 2024 | 19.09 | -0.13 | -0.68% | 19.18 | 19.23 | 18.84 | 1,443,315 |
| Feb 06 2024 | 19.22 | -0.05 | -0.26% | 19.27 | 19.44 | 19.045 | 3,114,793 |
| Feb 05 2024 | 19.27 | -0.04 | -0.21% | 19.17 | 19.388 | 18.955 | 1,307,960 |
| Feb 02 2024 | 19.31 | -0.18 | -0.92% | 19.21 | 19.485 | 19.16 | 1,592,930 |
| Feb 01 2024 | 19.49 | -0.39 | -1.96% | 19.95 | 19.975 | 19.355 | 1,743,328 |
| Jan 31 2024 | 19.88 | -0.68 | -3.31% | 20.26 | 20.31 | 19.86 | 2,416,121 |
| Jan 30 2024 | 20.56 | 0.39 | 1.93% | 20.19 | 20.605 | 20.15 | 2,604,631 |
| Jan 29 2024 | 20.17 | 0.31 | 1.56% | 19.82 | 20.21 | 19.505 | 3,211,287 |
| Jan 26 2024 | 19.86 | 0.00 | 0.00% | 19.87 | 20.48 | 19.77 | 3,739,508 |
