SLM Corp (NQ: SLM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	8.764	8.774	8.584	8.602	3,153,502	-0.26(-2.96%)
May 30, 2019	8.882	9.049	8.819	8.864	2,213,793	-0.03(-0.31%)
May 29, 2019	8.810	8.936	8.719	8.891	2,783,751	+0.05(+0.51%)
May 28, 2019	8.792	8.950	8.755	8.846	2,915,591	+0.05(+0.62%)
May 24, 2019	8.783	8.900	8.764	8.792	2,265,595	+0.03(+0.31%)
May 23, 2019	8.873	8.936	8.710	8.764	2,598,278	-0.21(-2.32%)
May 22, 2019	9.036	9.090	8.945	8.973	3,122,699	-0.08(-0.90%)
May 21, 2019	9.036	9.135	9.018	9.054	2,457,382	+0.05(+0.60%)
May 20, 2019	9.063	9.144	8.954	9.000	1,993,874	-0.11(-1.19%)
May 17, 2019	8.991	9.212	8.991	9.108	1,931,925	+0.05(+0.50%)
May 16, 2019	9.036	9.153	9.018	9.063	2,732,616	+0.00(+0.00%)
May 15, 2019	9.000	9.126	8.945	9.063	2,010,459	-0.05(-0.60%)
May 14, 2019	9.009	9.199	8.945	9.117	2,702,659	+0.08(+0.90%)
May 13, 2019	9.153	9.226	9.018	9.036	2,729,736	-0.30(-3.20%)
May 10, 2019	9.217	9.361	9.144	9.334	2,880,419	+0.08(+0.88%)
May 09, 2019	9.081	9.262	9.036	9.253	1,983,410	+0.06(+0.69%)
May 08, 2019	9.217	9.316	9.181	9.190	1,993,092	-0.08(-0.88%)
May 07, 2019	9.235	9.398	9.217	9.271	2,541,649	-0.10(-1.06%)
May 06, 2019	9.099	9.429	9.045	9.370	3,961,526	+0.14(+1.47%)
May 03, 2019	9.217	9.316	9.190	9.235	5,757,964	+0.05(+0.59%)
May 02, 2019	9.144	9.262	9.072	9.181	2,887,093	+0.05(+0.59%)
May 01, 2019	9.190	9.253	9.081	9.126	2,454,782	-0.06(-0.69%)
Apr 30, 2019	9.226	9.334	9.081	9.190	3,570,388	-0.05(-0.49%)
Apr 29, 2019	9.334	9.434	9.235	9.235	2,797,277	-0.08(-0.87%)
Apr 26, 2019	9.018	9.325	9.009	9.316	4,686,085	+0.31(+3.41%)
Apr 25, 2019	9.090	9.117	8.936	9.009	2,830,403	-0.11(-1.19%)
Apr 24, 2019	8.973	9.208	8.973	9.117	4,866,501	+0.14(+1.51%)
Apr 23, 2019	8.882	9.090	8.882	8.982	6,470,417	+0.09(+1.02%)
Apr 22, 2019	8.909	9.009	8.855	8.891	3,601,382	-0.06(-0.71%)
Apr 18, 2019	9.280	9.398	8.855	8.954	7,905,924	-0.15(-1.69%)
Apr 17, 2019	9.298	9.325	9.063	9.108	6,146,702	-0.14(-1.47%)
Apr 16, 2019	9.325	9.343	9.217	9.244	3,623,659	-0.08(-0.87%)
Apr 15, 2019	9.343	9.389	9.253	9.325	1,575,346	+0.01(+0.10%)
Apr 12, 2019	9.343	9.506	9.253	9.316	4,182,042	+0.07(+0.78%)
Apr 11, 2019	9.334	9.416	9.199	9.244	3,789,246	-0.04(-0.39%)
Apr 10, 2019	9.244	9.330	9.208	9.280	3,422,853	+0.06(+0.69%)
Apr 09, 2019	9.298	9.407	9.190	9.217	2,717,476	-0.11(-1.16%)
Apr 08, 2019	9.271	9.389	9.271	9.325	1,786,686	-0.01(-0.10%)
Apr 05, 2019	9.425	9.506	9.298	9.334	2,571,846	-0.05(-0.58%)
Apr 04, 2019	9.208	9.407	9.045	9.389	3,616,065	+0.20(+2.17%)
Apr 03, 2019	9.144	9.298	9.144	9.190	3,009,098	+0.13(+1.40%)
Apr 02, 2019	9.135	9.190	9.018	9.063	2,717,241	-0.06(-0.69%)
Apr 01, 2019	9.027	9.217	8.891	9.126	2,625,524	+0.16(+1.82%)
Mar 29, 2019	9.072	9.081	8.891	8.963	3,412,323	-0.03(-0.30%)
Mar 28, 2019	8.982	9.108	8.954	8.991	2,661,120	+0.01(+0.10%)
Mar 27, 2019	8.982	9.049	8.900	8.982	2,065,603	+0.01(+0.10%)
Mar 26, 2019	8.982	9.090	8.927	8.973	3,134,566	+0.03(+0.30%)
Mar 25, 2019	9.009	9.072	8.837	8.945	3,082,377	-0.07(-0.80%)
Mar 22, 2019	9.343	9.398	9.000	9.018	3,778,277	-0.43(-4.50%)
Mar 21, 2019	9.343	9.542	9.253	9.443	3,932,581	+0.05(+0.58%)
Mar 20, 2019	9.443	9.533	9.334	9.389	4,289,707	-0.09(-0.95%)
Mar 19, 2019	9.714	9.723	9.461	9.479	4,147,413	-0.18(-1.87%)
Mar 18, 2019	9.542	9.732	9.542	9.660	2,909,025	+0.14(+1.42%)
Mar 15, 2019	9.506	9.560	9.465	9.524	6,847,312	+0.01(+0.10%)
Mar 14, 2019	9.606	9.660	9.474	9.515	3,417,469	-0.07(-0.75%)
Mar 13, 2019	9.597	9.669	9.547	9.588	6,402,761	+0.04(+0.38%)
Mar 12, 2019	9.624	9.714	9.524	9.551	5,649,266	-0.05(-0.56%)
Mar 11, 2019	9.588	9.669	9.551	9.606	2,566,404	+0.10(+1.05%)
Mar 08, 2019	9.479	9.606	9.474	9.506	2,662,837	-0.05(-0.57%)
Mar 07, 2019	9.669	9.723	9.515	9.560	3,832,115	-0.12(-1.21%)
Mar 06, 2019	9.877	9.918	9.678	9.678	2,643,171	-0.22(-2.19%)
Mar 05, 2019	10.09	10.10	9.877	9.895	2,789,113	-0.23(-2.23%)
Mar 04, 2019	10.09	10.30	10.09	10.12	3,895,895	+0.02(+0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.