SLM Corp (NQ: SLM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	9.318	9.372	9.156	9.192	5,778,675	-0.19(-2.02%)
Apr 29, 2015	9.255	9.431	9.219	9.381	6,722,660	+0.06(+0.68%)
Apr 28, 2015	9.201	9.336	9.093	9.318	3,505,445	+0.10(+1.08%)
Apr 27, 2015	9.246	9.318	9.183	9.219	3,688,833	-0.03(-0.29%)
Apr 24, 2015	9.273	9.418	9.192	9.246	6,704,335	+0.02(+0.20%)
Apr 23, 2015	9.409	9.463	9.057	9.228	10,726,325	+0.26(+2.92%)
Apr 22, 2015	8.849	8.994	8.786	8.967	5,270,366	+0.10(+1.12%)
Apr 21, 2015	8.804	8.885	8.759	8.867	3,254,112	+0.10(+1.13%)
Apr 20, 2015	8.642	8.858	8.418	8.768	9,067,868	+0.21(+2.42%)
Apr 17, 2015	8.543	8.615	8.344	8.561	4,805,072	-0.05(-0.52%)
Apr 16, 2015	8.696	8.696	8.534	8.606	5,283,165	-0.12(-1.34%)
Apr 15, 2015	8.687	8.813	8.678	8.723	4,829,658	+0.07(+0.83%)
Apr 14, 2015	8.371	8.678	8.371	8.651	3,363,184	+0.09(+1.11%)
Apr 13, 2015	8.461	8.592	8.461	8.556	1,364,372	+0.06(+0.69%)
Apr 10, 2015	8.479	8.534	8.389	8.497	1,402,058	+0.03(+0.32%)
Apr 09, 2015	8.534	8.545	8.380	8.470	1,583,579	-0.08(-0.95%)
Apr 08, 2015	8.579	8.669	8.497	8.552	2,524,527	-0.05(-0.63%)
Apr 07, 2015	8.615	8.651	8.506	8.606	4,775,891	-0.01(-0.10%)
Apr 06, 2015	8.461	8.669	8.416	8.615	6,865,694	+0.10(+1.22%)
Apr 02, 2015	8.443	8.511	8.511	8.511	2,699,588	+0.05(+0.59%)
Apr 01, 2015	8.353	8.579	8.353	8.461	4,857,848	+0.09(+1.08%)
Mar 31, 2015	8.119	8.385	8.101	8.371	5,731,448	+0.23(+2.77%)
Mar 30, 2015	8.119	8.164	8.096	8.146	4,911,075	+0.05(+0.67%)
Mar 27, 2015	8.092	8.209	7.992	8.092	5,064,331	-0.02(-0.22%)
Mar 26, 2015	8.137	8.398	8.060	8.110	2,758,866	-0.05(-0.66%)
Mar 25, 2015	8.362	8.384	8.055	8.164	7,079,354	-0.21(-2.48%)
Mar 24, 2015	8.398	8.461	8.371	8.371	2,829,224	-0.03(-0.32%)
Mar 23, 2015	8.344	8.515	8.335	8.398	4,469,042	+0.04(+0.43%)
Mar 20, 2015	8.380	8.407	8.254	8.362	5,364,709	-0.01(-0.11%)
Mar 19, 2015	8.335	8.407	8.263	8.371	1,459,854	-0.01(-0.11%)
Mar 18, 2015	8.335	8.412	8.236	8.380	1,686,936	+0.05(+0.54%)
Mar 17, 2015	8.218	8.344	8.173	8.335	1,766,864	+0.09(+1.15%)
Mar 16, 2015	8.209	8.326	8.182	8.240	2,942,152	+0.03(+0.38%)
Mar 13, 2015	8.218	8.227	8.119	8.209	2,092,747	-0.01(-0.11%)
Mar 12, 2015	8.272	8.407	8.200	8.218	3,172,887	-0.06(-0.71%)
Mar 11, 2015	8.272	8.281	8.155	8.276	2,761,733	-0.01(-0.16%)
Mar 10, 2015	8.389	8.416	8.281	8.290	1,909,573	-0.17(-2.03%)
Mar 09, 2015	8.552	8.624	8.452	8.461	3,506,000	-0.09(-1.05%)
Mar 06, 2015	8.561	8.678	8.524	8.552	2,584,102	-0.03(-0.32%)
Mar 05, 2015	8.534	8.588	8.515	8.579	1,961,897	+0.05(+0.53%)
Mar 04, 2015	8.606	8.615	8.615	8.534	3,588,434	-0.08(-0.94%)
Mar 03, 2015	8.515	8.606	8.515	8.615	2,750,798	+0.08(+0.95%)
Mar 02, 2015	8.506	8.561	8.506	8.534	4,984,302	-0.01(-0.11%)
Feb 27, 2015	8.534	8.606	8.506	8.543	4,708,158	-0.02(-0.21%)
Feb 26, 2015	8.561	8.615	8.524	8.561	2,895,756	+0.02(+0.26%)
Feb 25, 2015	8.461	8.579	8.434	8.538	4,445,963	+0.09(+1.07%)
Feb 24, 2015	8.371	8.452	8.308	8.448	5,694,120	+0.06(+0.70%)
Feb 23, 2015	8.407	8.452	8.362	8.389	1,974,580	-0.05(-0.64%)
Feb 20, 2015	8.335	8.502	8.263	8.443	3,872,053	+0.14(+1.63%)
Feb 19, 2015	8.281	8.353	8.281	8.308	2,872,450	-0.02(-0.22%)
Feb 18, 2015	8.299	8.367	8.227	8.326	2,099,640	+0.05(+0.54%)
Feb 17, 2015	8.317	8.353	8.272	8.281	1,766,655	-0.07(-0.86%)
Feb 13, 2015	8.344	8.353	8.353	8.353	2,405,373	-0.01(-0.11%)
Feb 12, 2015	8.353	8.479	8.344	8.362	3,338,739	-0.01(-0.11%)
Feb 11, 2015	8.497	8.615	8.362	8.371	4,476,179	-0.15(-1.80%)
Feb 10, 2015	8.615	8.669	8.470	8.524	3,270,155	-0.05(-0.63%)
Feb 09, 2015	8.470	8.579	8.416	8.579	3,917,834	+0.05(+0.63%)
Feb 06, 2015	8.642	8.687	8.506	8.524	2,977,077	-0.08(-0.94%)
Feb 05, 2015	8.678	8.813	8.556	8.606	7,765,086	-0.02(-0.21%)
Feb 04, 2015	8.407	8.651	8.290	8.624	5,968,856	+0.21(+2.47%)
Feb 03, 2015	8.353	8.534	8.353	8.416	5,424,775	+0.07(+0.81%)

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.