SLM Corp (NQ: SLM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	6.116	6.143	5.954	6.107	3,982,896	-0.03(-0.44%)
Apr 28, 2016	6.152	6.224	6.062	6.134	6,016,126	-0.02(-0.29%)
Apr 27, 2016	6.107	6.197	6.008	6.152	3,679,548	+0.02(+0.29%)
Apr 26, 2016	6.125	6.233	6.089	6.134	4,088,682	+0.02(+0.29%)
Apr 25, 2016	5.945	6.152	5.836	6.116	8,831,783	+0.12(+1.95%)
Apr 22, 2016	6.152	6.247	5.938	5.999	9,204,159	-0.15(-2.49%)
Apr 21, 2016	6.504	6.504	6.098	6.152	9,264,078	+0.03(+0.44%)
Apr 20, 2016	6.044	6.215	5.963	6.125	11,004,317	+0.11(+1.80%)
Apr 19, 2016	6.098	6.116	5.981	6.017	4,783,610	-0.04(-0.60%)
Apr 18, 2016	5.972	6.080	5.945	6.053	3,949,612	+0.05(+0.90%)
Apr 15, 2016	6.098	6.143	5.931	5.999	3,470,814	-0.07(-1.19%)
Apr 14, 2016	6.107	6.197	6.044	6.071	2,928,600	-0.05(-0.74%)
Apr 13, 2016	5.809	6.161	5.629	6.116	4,196,336	+0.38(+6.60%)
Apr 12, 2016	5.647	5.742	5.638	5.737	3,334,372	+0.10(+1.76%)
Apr 11, 2016	5.575	5.710	5.557	5.638	3,140,844	+0.08(+1.46%)
Apr 08, 2016	5.746	5.800	5.530	5.557	14,418,291	-0.13(-2.22%)
Apr 07, 2016	5.737	5.818	5.674	5.683	3,554,517	-0.10(-1.72%)
Apr 06, 2016	5.755	5.899	5.638	5.782	2,270,771	+0.05(+0.94%)
Apr 05, 2016	5.728	5.791	5.692	5.728	2,544,188	-0.06(-1.09%)
Apr 04, 2016	5.845	5.863	5.701	5.791	2,509,327	-0.05(-0.93%)
Apr 01, 2016	5.674	5.881	5.602	5.845	3,332,475	+0.11(+1.89%)
Mar 31, 2016	5.863	5.936	5.710	5.737	4,644,996	-0.15(-2.60%)
Mar 30, 2016	5.972	5.981	5.868	5.890	6,184,738	-0.03(-0.46%)
Mar 29, 2016	5.701	5.936	5.566	5.918	5,885,040	+0.19(+3.31%)
Mar 28, 2016	5.692	5.737	5.512	5.728	2,413,915	+0.07(+1.28%)
Mar 24, 2016	5.674	5.656	5.656	5.656	4,120,884	-0.05(-0.95%)
Mar 23, 2016	5.918	5.918	5.656	5.710	2,893,522	-0.25(-4.24%)
Mar 22, 2016	5.990	5.990	5.773	5.963	2,360,239	+0.06(+1.07%)
Mar 21, 2016	5.945	6.017	5.809	5.899	2,331,708	+0.00(+0.00%)
Mar 18, 2016	5.548	5.909	5.539	5.899	10,198,926	+0.27(+4.81%)
Mar 17, 2016	5.430	5.674	5.358	5.629	2,801,422	+0.18(+3.31%)
Mar 16, 2016	5.340	5.471	5.295	5.448	3,052,927	+0.11(+2.03%)
Mar 15, 2016	5.467	5.467	5.286	5.340	4,241,564	-0.15(-2.79%)
Mar 14, 2016	5.557	5.579	5.457	5.494	2,093,394	-0.10(-1.77%)
Mar 11, 2016	5.575	5.602	5.503	5.593	2,227,210	+0.10(+1.81%)
Mar 10, 2016	5.494	5.557	5.390	5.494	3,995,084	+0.03(+0.50%)
Mar 09, 2016	5.656	5.656	5.394	5.467	2,620,884	-0.02(-0.33%)
Mar 08, 2016	5.611	5.629	5.476	5.485	2,781,164	-0.18(-3.18%)
Mar 07, 2016	5.791	5.863	5.584	5.665	4,826,624	-0.17(-2.94%)
Mar 04, 2016	5.701	5.963	5.658	5.836	5,078,166	+0.16(+2.86%)
Mar 03, 2016	5.584	5.764	5.512	5.674	4,068,858	+0.09(+1.62%)
Mar 02, 2016	5.494	5.593	5.358	5.584	6,644,714	+0.12(+2.15%)
Mar 01, 2016	5.286	5.552	5.223	5.467	6,483,180	+0.20(+3.77%)
Feb 29, 2016	5.385	5.448	5.268	5.268	3,131,273	-0.10(-1.85%)
Feb 26, 2016	5.268	5.385	5.025	5.367	2,603,758	+0.02(+0.34%)
Feb 25, 2016	5.295	5.367	5.124	5.349	2,695,750	+0.04(+0.68%)
Feb 24, 2016	5.394	5.403	5.070	5.313	3,315,899	-0.13(-2.32%)
Feb 23, 2016	5.439	5.503	5.336	5.439	3,239,853	-0.03(-0.50%)
Feb 22, 2016	5.340	5.503	5.277	5.467	5,047,418	+0.19(+3.59%)
Feb 19, 2016	5.313	5.399	5.128	5.277	3,237,035	-0.07(-1.35%)
Feb 18, 2016	5.521	5.521	5.268	5.349	3,403,284	-0.18(-3.26%)
Feb 17, 2016	5.412	5.548	5.340	5.530	4,023,008	+0.17(+3.20%)
Feb 16, 2016	5.205	5.394	4.880	5.358	1,915,326	+0.22(+4.30%)
Feb 12, 2016	5.232	5.137	5.137	5.137	4,420,752	-0.03(-0.61%)
Feb 11, 2016	5.043	5.205	4.885	5.169	4,983,917	+0.03(+0.53%)
Feb 10, 2016	4.898	5.227	4.898	5.142	3,766,475	+0.27(+5.56%)
Feb 09, 2016	5.142	5.331	4.817	4.871	6,616,397	-0.34(-6.57%)
Feb 08, 2016	5.476	5.476	5.142	5.214	3,182,644	-0.32(-5.86%)
Feb 05, 2016	5.457	5.580	5.394	5.539	2,413,071	+0.08(+1.40%)
Feb 04, 2016	5.160	5.516	5.160	5.462	3,143,197	+0.18(+3.50%)
Feb 03, 2016	5.331	5.467	4.961	5.277	5,848,367	-0.01(-0.17%)
Feb 02, 2016	5.674	5.674	5.286	5.286	4,737,347	-0.44(-7.72%)

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.