SLM Corp SLM
NASDAQ · United States · Finance
$22.38-0.25 (-1.10%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22.31 | -1.41% | $22.51 | $22.86 | $22.02 | 894.54K |
| 2026-09-30 | $22.63 | -1.14% | $22.93 | $23.20 | $22.40 | 2.27M |
| 2026-09-29 | $22.89 | -0.04% | $22.92 | $23.27 | $22.68 | 2.08M |
| 2026-09-28 | $22.90 | -3.21% | $23.40 | $23.47 | $22.86 | 2.05M |
| 2026-09-25 | $23.66 | +2.65% | $23.15 | $23.75 | $22.93 | 2.18M |
| 2026-09-24 | $23.05 | -2.37% | $23.61 | $23.85 | $23.00 | 3.20M |
| 2026-09-23 | $23.61 | -2.64% | $24.25 | $24.34 | $23.58 | 1.54M |
| 2026-09-22 | $24.25 | -3.27% | $25.45 | $25.49 | $24.22 | 2.02M |
| 2026-09-21 | $25.07 | -0.12% | $25.25 | $25.39 | $25.05 | 1.25M |
| 2026-09-18 | $25.10 | +0.44% | $24.98 | $25.29 | $24.87 | 5.06M |
| 2026-09-17 | $24.99 | -1.15% | $25.62 | $25.62 | $24.98 | 1.76M |
| 2026-09-16 | $25.28 | -3.33% | $26.08 | $26.16 | $24.96 | 2.44M |
| 2026-09-15 | $26.15 | -0.95% | $26.40 | $26.43 | $25.91 | 1.43M |
| 2026-09-14 | $26.40 | +1.38% | $25.87 | $26.51 | $25.87 | 1.36M |
| 2026-09-11 | $26.04 | +1.80% | $25.91 | $26.11 | $25.66 | 1.88M |
| 2026-09-10 | $25.58 | -1.95% | $26.02 | $26.05 | $25.33 | 1.56M |
| 2026-09-09 | $26.09 | -0.72% | $26.17 | $26.43 | $25.93 | 969.80K |
| 2026-09-08 | $26.28 | -2.95% | $26.78 | $26.86 | $26.25 | 1.66M |
| 2026-09-04 | $27.08 | +2.23% | $26.12 | $27.22 | $25.99 | 1.81M |
| 2026-09-03 | $26.49 | -0.08% | $26.75 | $26.99 | $26.35 | 1.78M |
| 2026-09-02 | $26.51 | +2.87% | $25.97 | $26.60 | $25.97 | 1.70M |
| 2026-09-01 | $25.77 | -0.77% | $25.94 | $26.37 | $25.61 | 1.64M |
| 2026-08-31 | $25.97 | -1.67% | $26.13 | $26.47 | $25.92 | 3.08M |
| 2026-08-28 | $26.41 | -1.34% | $26.73 | $27.28 | $26.40 | 1.77M |
| 2026-08-27 | $26.77 | -0.04% | $26.61 | $27.01 | $26.56 | 1.37M |
| 2026-08-26 | $26.78 | +1.17% | $26.43 | $26.88 | $26.33 | 1.52M |
| 2026-08-25 | $26.47 | +0.49% | $26.45 | $26.57 | $26.12 | 1.90M |
| 2026-08-24 | $26.34 | -0.45% | $26.52 | $26.79 | $26.31 | 1.41M |
| 2026-08-21 | $26.46 | +2.36% | $26.09 | $26.53 | $26.01 | 1.23M |
| 2026-08-20 | $25.85 | -2.78% | $26.59 | $26.59 | $25.78 | 1.54M |
| 2026-08-19 | $26.59 | -1.04% | $26.93 | $27.31 | $26.56 | 1.63M |
| 2026-08-18 | $26.87 | -1.50% | $27.28 | $27.41 | $26.86 | 1.56M |
| 2026-08-17 | $27.28 | -2.68% | $27.70 | $28.05 | $27.10 | 2.23M |
| 2026-08-14 | $28.03 | +1.05% | $27.78 | $28.08 | $27.54 | 1.21M |
| 2026-08-13 | $27.74 | -0.82% | $28.12 | $28.27 | $27.43 | 2.97M |
| 2026-08-12 | $27.97 | +2.98% | $27.19 | $28.03 | $27.15 | 1.97M |
| 2026-08-11 | $27.16 | -0.59% | $27.25 | $27.84 | $27.08 | 1.36M |
| 2026-08-10 | $27.32 | -0.18% | $27.20 | $27.66 | $27.12 | 2.43M |
| 2026-08-07 | $27.37 | -0.15% | $27.36 | $27.53 | $26.98 | 1.50M |
| 2026-08-06 | $27.41 | -0.22% | $27.53 | $27.68 | $27.34 | 2.01M |
| 2026-08-05 | $27.47 | -1.40% | $27.83 | $27.95 | $27.31 | 1.90M |
| 2026-08-04 | $27.86 | +2.80% | $27.10 | $27.92 | $27.00 | 2.06M |
| 2026-08-03 | $27.10 | +4.23% | $26.03 | $27.34 | $26.03 | 3.94M |
| 2026-07-31 | $26.00 | +0.62% | $25.84 | $26.19 | $25.56 | 2.46M |
| 2026-07-30 | $25.84 | +0.58% | $25.75 | $25.93 | $24.93 | 2.39M |
| 2026-07-29 | $25.69 | +1.98% | $24.90 | $25.90 | $24.90 | 3.51M |
| 2026-07-28 | $25.19 | -0.90% | $25.56 | $25.82 | $25.05 | 2.71M |
| 2026-07-27 | $25.42 | +4.65% | $24.63 | $25.48 | $24.27 | 3.20M |
| 2026-07-24 | $24.29 | +0.45% | $23.00 | $24.52 | $23.00 | 6.26M |
| 2026-07-23 | $24.18 | -4.12% | $24.99 | $25.18 | $24.01 | 5.67M |
| 2026-07-22 | $25.22 | +0.12% | $25.00 | $25.35 | $24.93 | 1.80M |
| 2026-07-21 | $25.19 | -0.55% | $25.36 | $25.46 | $24.80 | 2.72M |
| 2026-07-20 | $25.33 | -0.04% | $25.30 | $25.54 | $25.08 | 2.33M |
| 2026-07-17 | $25.34 | -1.02% | $25.50 | $25.63 | $25.16 | 1.92M |
| 2026-07-16 | $25.60 | +1.03% | $25.28 | $25.87 | $25.28 | 2.46M |
| 2026-07-15 | $25.34 | -0.74% | $25.53 | $25.62 | $25.14 | 2.92M |
| 2026-07-14 | $25.53 | +2.57% | $24.64 | $25.55 | $24.64 | 2.50M |
| 2026-07-13 | $24.89 | -0.28% | $25.10 | $25.23 | $24.61 | 2.17M |
| 2026-07-10 | $24.96 | +0.93% | $25.05 | $25.15 | $24.61 | 3.50M |
| 2026-07-09 | $24.73 | +3.47% | $24.04 | $25.11 | $23.94 | 4.67M |
| 2026-07-08 | $23.90 | -4.70% | $24.75 | $24.76 | $23.71 | 3.37M |
| 2026-07-07 | $25.08 | -1.76% | $25.03 | $25.43 | $24.64 | 2.96M |
| 2026-07-06 | $25.53 | -0.27% | $25.56 | $25.92 | $25.23 | 4.26M |
| 2026-07-02 | $25.60 | -0.27% | $25.90 | $26.05 | $24.94 | 2.19M |
| 2026-07-01 | $25.67 | -1.04% | $25.96 | $26.06 | $25.37 | 3.58M |
| 2026-06-30 | $25.94 | -0.65% | $26.06 | $26.14 | $25.78 | 3.69M |
| 2026-06-29 | $26.11 | +2.59% | $25.23 | $26.15 | $25.14 | 2.77M |
| 2026-06-26 | $25.45 | +3.41% | $24.47 | $25.52 | $24.38 | 6.02M |
| 2026-06-25 | $24.61 | +3.23% | $24.03 | $25.12 | $24.00 | 2.66M |
| 2026-06-24 | $23.84 | +2.58% | $23.24 | $24.03 | $23.24 | 1.58M |
| 2026-06-23 | $23.24 | +1.75% | $22.80 | $23.46 | $22.75 | 2.59M |
| 2026-06-22 | $22.84 | -0.83% | $23.01 | $23.07 | $22.55 | 2.07M |
| 2026-06-18 | $23.03 | +0.35% | $22.99 | $23.45 | $22.82 | 5.18M |
| 2026-06-17 | $22.95 | +2.23% | $22.49 | $23.56 | $22.41 | 3.09M |
| 2026-06-16 | $22.45 | +2.42% | $22.29 | $22.58 | $22.10 | 2.31M |
| 2026-06-15 | $21.92 | -2.06% | $22.57 | $22.89 | $21.75 | 2.86M |
| 2026-06-12 | $22.38 | +1.08% | $22.16 | $22.54 | $21.72 | 3.00M |
| 2026-06-11 | $22.14 | +3.94% | $21.49 | $22.23 | $21.33 | 2.43M |
| 2026-06-10 | $21.30 | -7.59% | $22.39 | $22.84 | $21.26 | 6.95M |
| 2026-06-09 | $23.05 | +2.95% | $22.63 | $23.31 | $22.60 | 1.87M |
| 2026-06-08 | $22.39 | 0.00% | $22.05 | $22.68 | $22.05 | 1.93M |
| 2026-06-05 | $22.39 | +0.49% | $22.19 | $22.54 | $22.09 | 3.51M |
| 2026-06-04 | $22.28 | +3.05% | $21.94 | $22.64 | $21.90 | 3.51M |
| 2026-06-03 | $21.62 | -1.95% | $21.96 | $21.96 | $21.36 | 2.00M |
| 2026-06-02 | $22.05 | -0.05% | $21.98 | $22.17 | $21.80 | 1.96M |
| 2026-06-01 | $22.06 | -0.27% | $22.12 | $22.28 | $21.85 | 2.87M |
| 2026-05-29 | $22.12 | +1.10% | $21.91 | $22.47 | $21.91 | 2.48M |
| 2026-05-28 | $21.88 | 0.00% | $21.86 | $22.18 | $21.79 | 1.43M |
| 2026-05-27 | $21.88 | -0.91% | $22.25 | $22.44 | $21.87 | 1.43M |
| 2026-05-26 | $22.08 | -0.32% | $22.16 | $22.26 | $21.72 | 1.40M |