SLM Corp (NQ: SLM )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.928	7.047	6.837	6.947	4,914,810	-0.09(-1.30%)
May 28, 2020	7.157	7.203	6.882	7.038	5,540,675	-0.05(-0.78%)
May 27, 2020	7.203	7.258	6.965	7.093	5,647,587	+0.11(+1.51%)
May 26, 2020	6.992	7.084	6.919	6.988	7,929,875	+0.29(+4.31%)
May 22, 2020	6.818	6.896	6.649	6.699	2,567,342	-0.07(-1.08%)
May 21, 2020	6.626	6.800	6.607	6.772	3,278,233	+0.12(+1.79%)
May 20, 2020	6.827	6.910	6.557	6.653	6,741,950	-0.04(-0.55%)
May 19, 2020	6.910	6.919	6.672	6.690	4,108,681	-0.27(-3.95%)
May 18, 2020	7.038	7.176	6.827	6.965	4,030,692	+0.16(+2.29%)
May 15, 2020	6.607	6.947	6.571	6.809	4,449,965	+0.04(+0.54%)
May 14, 2020	6.534	6.873	6.488	6.772	4,767,306	+0.09(+1.37%)
May 13, 2020	6.928	7.185	6.676	6.681	6,407,337	-0.36(-5.08%)
May 12, 2020	7.368	7.506	7.029	7.038	3,642,936	-0.27(-3.70%)
May 11, 2020	7.386	7.405	7.231	7.309	4,458,445	-0.14(-1.91%)
May 08, 2020	7.377	7.515	7.373	7.451	2,461,278	+0.26(+3.57%)
May 07, 2020	7.322	7.451	7.167	7.194	3,534,801	-0.02(-0.25%)
May 06, 2020	7.405	7.506	7.167	7.212	4,593,355	-0.17(-2.36%)
May 05, 2020	7.524	7.643	7.341	7.386	2,768,364	-0.03(-0.37%)
May 04, 2020	7.286	7.469	7.093	7.414	2,855,477	+0.00(+0.00%)
May 01, 2020	7.432	7.496	7.286	7.414	3,225,109	-0.23(-3.00%)
Apr 30, 2020	7.661	7.836	7.524	7.643	4,036,317	-0.17(-2.23%)
Apr 29, 2020	7.322	7.900	7.249	7.817	6,959,188	+0.82(+11.65%)
Apr 28, 2020	7.057	7.148	6.855	7.002	3,936,239	+0.16(+2.41%)
Apr 27, 2020	6.873	6.992	6.827	6.837	4,774,934	+0.01(+0.13%)
Apr 24, 2020	6.607	6.882	6.598	6.827	4,366,380	+0.25(+3.76%)
Apr 23, 2020	6.342	6.791	6.342	6.580	5,314,404	+0.31(+4.97%)
Apr 22, 2020	6.333	6.406	6.140	6.268	4,601,936	+0.07(+1.18%)
Apr 21, 2020	5.975	6.259	5.902	6.195	3,986,272	-0.06(-1.02%)
Apr 20, 2020	6.094	6.507	6.039	6.259	4,609,577	-0.06(-1.01%)
Apr 17, 2020	6.259	6.406	6.076	6.323	5,216,086	+0.32(+5.34%)
Apr 16, 2020	5.801	6.030	5.599	6.003	4,362,589	-0.02(-0.30%)
Apr 15, 2020	5.957	6.204	5.783	6.021	4,893,053	-0.25(-3.95%)
Apr 14, 2020	6.259	6.644	6.168	6.268	4,538,750	-0.10(-1.58%)
Apr 13, 2020	6.644	6.681	6.177	6.369	4,226,285	-0.22(-3.34%)
Apr 09, 2020	6.690	6.910	6.511	6.589	4,752,223	+0.15(+2.28%)
Apr 08, 2020	6.278	6.516	6.213	6.443	3,978,953	+0.28(+4.61%)
Apr 07, 2020	6.580	6.937	6.140	6.158	5,653,781	+0.02(+0.30%)
Apr 06, 2020	5.929	6.168	5.856	6.140	3,746,883	+0.55(+9.84%)
Apr 03, 2020	6.058	6.360	5.554	5.590	6,326,586	-0.52(-8.55%)
Apr 02, 2020	6.241	6.406	5.938	6.113	2,687,407	-0.08(-1.33%)
Apr 01, 2020	6.278	6.392	5.874	6.195	4,229,727	-0.39(-5.98%)
Mar 31, 2020	6.827	6.846	6.443	6.589	4,790,499	-0.09(-1.37%)
Mar 30, 2020	6.827	6.846	6.296	6.681	4,188,125	-0.05(-0.68%)
Mar 27, 2020	6.772	6.956	6.516	6.727	4,441,235	-0.38(-5.29%)
Mar 26, 2020	6.754	7.231	6.626	7.102	5,844,442	+0.51(+7.79%)
Mar 25, 2020	6.470	7.070	6.287	6.589	5,207,868	+0.22(+3.45%)
Mar 24, 2020	6.223	6.717	6.223	6.369	8,100,482	+0.46(+7.75%)
Mar 23, 2020	6.048	6.314	5.719	5.911	6,341,912	-0.16(-2.71%)
Mar 20, 2020	6.397	6.562	5.801	6.076	10,684,783	-0.26(-4.05%)
Mar 19, 2020	6.259	6.708	5.755	6.333	5,117,889	+0.05(+0.73%)
Mar 18, 2020	5.728	6.498	5.251	6.287	7,609,096	+0.14(+2.24%)
Mar 17, 2020	6.323	6.397	5.132	6.149	11,290,322	-0.07(-1.18%)
Mar 16, 2020	6.470	6.855	5.728	6.223	7,074,745	-1.35(-17.80%)
Mar 13, 2020	7.927	8.141	7.240	7.570	6,628,408	+0.16(+2.10%)
Mar 12, 2020	7.460	7.735	6.983	7.414	7,389,631	-0.79(-9.61%)
Mar 11, 2020	8.468	8.770	8.156	8.202	7,340,812	-0.54(-6.18%)
Mar 10, 2020	8.963	9.054	8.527	8.743	9,704,399	+0.16(+1.92%)
Mar 09, 2020	8.486	8.706	8.000	8.578	4,586,873	-0.57(-6.21%)
Mar 06, 2020	9.128	9.421	8.954	9.146	8,653,868	-0.38(-3.95%)
Mar 05, 2020	9.604	9.797	9.384	9.522	3,877,650	-0.45(-4.50%)
Mar 04, 2020	9.724	10.03	9.331	9.971	11,259,164	+0.56(+5.92%)
Mar 03, 2020	9.998	10.12	9.358	9.413	5,918,991	-0.60(-6.02%)

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.