Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SLM Corp (NQ: SLM )

20.57 -0.20 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 6.026 6.094 6.005 6.007 10,030,743 +0.02(+0.32%)
Feb 27, 2013 5.870 6.013 5.820 5.988 10,360,753 +0.08(+1.29%)
Feb 26, 2013 5.969 5.999 5.864 5.912 13,063,190 -0.03(-0.53%)
Feb 25, 2013 6.035 6.079 5.927 5.943 13,654,167 -0.04(-0.69%)
Feb 22, 2013 6.019 6.041 5.918 5.984 11,809,039 +0.00(+0.00%)
Feb 21, 2013 6.041 6.070 5.969 5.984 11,971,207 -0.07(-1.20%)
Feb 20, 2013 6.070 6.143 6.033 6.057 16,373,579 -0.02(-0.36%)
Feb 19, 2013 5.959 6.102 5.959 6.079 10,032,454 +0.08(+1.27%)
Feb 15, 2013 6.019 6.052 5.978 6.003 10,789,740 +0.01(+0.11%)
Feb 14, 2013 5.826 6.029 5.813 5.997 13,291,810 +0.18(+3.05%)
Feb 13, 2013 5.785 5.965 5.785 5.820 11,900,182 +0.03(+0.60%)
Feb 12, 2013 5.836 5.845 5.772 5.785 8,265,830 -0.03(-0.49%)
Feb 11, 2013 5.889 5.908 5.791 5.813 15,618,296 -0.09(-1.61%)
Feb 08, 2013 5.674 5.918 5.674 5.908 18,732,854 +0.24(+4.19%)
Feb 07, 2013 5.699 5.756 5.576 5.671 15,037,315 +0.03(+0.45%)
Feb 06, 2013 5.452 5.658 5.437 5.646 16,913,236 +0.26(+4.88%)
Feb 04, 2013 5.361 5.402 5.335 5.383 15,320,802 -0.02(-0.41%)
Feb 01, 2013 5.383 5.416 5.326 5.405 10,594,262 +0.06(+1.07%)
Jan 31, 2013 5.319 5.361 5.269 5.348 13,867,571 +0.04(+0.72%)
Jan 30, 2013 5.332 5.338 5.275 5.310 15,001,640 -0.03(-0.65%)
Jan 29, 2013 5.288 5.356 5.286 5.345 7,531,274 +0.04(+0.78%)
Jan 28, 2013 5.370 5.370 5.275 5.304 5,033,812 -0.05(-0.89%)
Jan 25, 2013 5.367 5.370 5.304 5.351 4,538,349 +0.00(+0.00%)
Jan 24, 2013 5.380 5.408 5.310 5.351 7,422,228 -0.02(-0.41%)
Jan 23, 2013 5.351 5.383 5.307 5.373 7,332,620 +0.02(+0.30%)
Jan 22, 2013 5.313 5.357 5.247 5.357 10,805,556 +0.01(+0.24%)
Jan 18, 2013 5.329 5.360 5.269 5.345 15,116,735 +0.02(+0.36%)
Jan 17, 2013 5.421 5.459 5.297 5.326 29,460,080 -0.15(-2.77%)
Jan 16, 2013 5.598 5.598 5.457 5.478 13,335,510 -0.01(-0.17%)
Jan 15, 2013 5.481 5.503 5.456 5.487 7,699,064 -0.01(-0.17%)
Jan 14, 2013 5.506 5.528 5.462 5.497 4,581,607 -0.00(-0.06%)
Jan 11, 2013 5.617 5.617 5.490 5.500 12,449,705 -0.09(-1.53%)
Jan 10, 2013 5.592 5.606 5.522 5.585 11,806,421 +0.03(+0.46%)
Jan 09, 2013 5.519 5.585 5.519 5.560 7,419,916 +0.04(+0.69%)
Jan 08, 2013 5.500 5.535 5.494 5.522 8,313,285 +0.02(+0.29%)
Jan 07, 2013 5.506 5.547 5.476 5.506 5,341,709 -0.03(-0.63%)
Jan 04, 2013 5.487 5.557 5.471 5.541 6,379,339 +0.05(+0.86%)
Jan 03, 2013 5.509 5.538 5.484 5.494 6,105,750 -0.02(-0.29%)
Jan 02, 2013 5.478 5.509 5.459 5.509 7,089,002 +0.09(+1.58%)
Dec 31, 2012 5.323 5.433 5.288 5.424 8,857,641 +0.10(+1.96%)
Dec 28, 2012 5.278 5.342 5.266 5.319 6,771,614 +0.01(+0.18%)
Dec 27, 2012 5.313 5.335 5.259 5.310 5,328,321 +0.01(+0.27%)
Dec 26, 2012 5.335 5.345 5.291 5.296 4,781,363 -0.02(-0.39%)
Dec 24, 2012 5.376 5.383 5.307 5.316 3,189,265 -0.01(-0.18%)
Dec 21, 2012 5.266 5.338 5.215 5.326 25,416,200 +0.00(+0.00%)
Dec 20, 2012 5.338 5.364 5.262 5.326 12,230,310 -0.02(-0.30%)
Dec 19, 2012 5.443 5.475 5.342 5.342 7,330,371 -0.11(-1.98%)
Dec 18, 2012 5.437 5.449 5.376 5.449 10,658,573 +0.03(+0.58%)
Dec 17, 2012 5.323 5.424 5.307 5.418 12,259,782 +0.13(+2.52%)
Dec 14, 2012 5.351 5.351 5.256 5.285 11,644,601 -0.06(-1.18%)
Dec 13, 2012 5.433 5.443 5.345 5.348 11,560,236 -0.06(-1.11%)
Dec 12, 2012 5.506 5.513 5.399 5.408 12,694,744 -0.08(-1.39%)
Dec 11, 2012 5.471 5.527 5.437 5.484 9,798,665 +0.05(+0.99%)
Dec 10, 2012 5.354 5.459 5.323 5.430 10,829,934 +0.08(+1.48%)
Dec 07, 2012 5.405 5.414 5.310 5.351 14,107,809 -0.03(-0.59%)
Dec 06, 2012 5.342 5.427 5.327 5.383 11,861,715 +0.05(+0.95%)
Dec 05, 2012 5.285 5.392 5.262 5.332 13,647,156 +0.06(+1.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.