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 (%)
May 31, 2012 4.472 4.482 4.377 4.425 15,105,083 -0.02(-0.50%)
May 30, 2012 4.399 4.475 4.367 4.447 20,457,786 +0.08(+1.74%)
May 29, 2012 4.323 4.380 4.323 4.371 10,733,697 +0.07(+1.69%)
May 25, 2012 4.285 4.333 4.276 4.298 9,330,528 +0.00(+0.07%)
May 24, 2012 4.238 4.296 4.215 4.295 14,918,038 +0.08(+1.88%)
May 23, 2012 4.190 4.253 4.141 4.215 16,254,219 -0.02(-0.45%)
May 22, 2012 4.231 4.333 4.196 4.234 12,582,903 +0.03(+0.75%)
May 21, 2012 4.095 4.215 4.089 4.203 9,171,972 +0.12(+2.95%)
May 18, 2012 4.130 4.158 4.068 4.082 10,863,476 -0.02(-0.54%)
May 17, 2012 4.193 4.212 4.105 4.105 12,025,766 -0.08(-1.82%)
May 16, 2012 4.307 4.352 4.181 4.181 12,226,309 -0.11(-2.58%)
May 15, 2012 4.323 4.371 4.285 4.291 12,744,957 -0.02(-0.51%)
May 14, 2012 4.279 4.353 4.276 4.314 12,941,361 -0.03(-0.58%)
May 11, 2012 4.345 4.409 4.307 4.339 7,992,759 -0.06(-1.30%)
May 10, 2012 4.440 4.440 4.371 4.396 8,743,026 +0.01(+0.14%)
May 09, 2012 4.295 4.415 4.276 4.390 12,160,151 +0.04(+0.95%)
May 08, 2012 4.367 4.404 4.276 4.348 18,005,136 -0.06(-1.37%)
May 07, 2012 4.380 4.444 4.367 4.409 7,670,062 +0.01(+0.29%)
May 04, 2012 4.482 4.494 4.393 4.396 10,426,067 -0.10(-2.25%)
May 03, 2012 4.577 4.596 4.475 4.497 11,998,015 -0.08(-1.73%)
May 02, 2012 4.653 4.672 4.570 4.577 7,604,795 -0.10(-2.03%)
May 01, 2012 4.703 4.754 4.665 4.672 9,824,694 -0.03(-0.54%)
Apr 30, 2012 4.703 4.706 4.649 4.697 15,134,532 -0.01(-0.20%)
Apr 27, 2012 4.735 4.744 4.675 4.706 7,328,361 +0.00(+0.00%)
Apr 26, 2012 4.697 4.725 4.653 4.706 15,957,521 +0.00(+0.07%)
Apr 25, 2012 4.767 4.779 4.687 4.703 14,722,655 -0.04(-0.80%)
Apr 24, 2012 4.738 4.757 4.706 4.741 13,586,938 +0.02(+0.34%)
Apr 23, 2012 4.735 4.751 4.675 4.725 14,331,651 -0.05(-1.06%)
Apr 20, 2012 4.738 4.792 4.697 4.776 12,255,076 +0.06(+1.17%)
Apr 19, 2012 4.770 4.795 4.637 4.721 13,343,956 -0.01(-0.30%)
Apr 18, 2012 4.735 4.805 4.695 4.735 11,499,811 -0.03(-0.73%)
Apr 17, 2012 4.751 4.801 4.713 4.770 7,868,088 +0.07(+1.52%)
Apr 16, 2012 4.732 4.798 4.687 4.698 11,593,646 -0.00(-0.10%)
Apr 13, 2012 4.805 4.818 4.694 4.703 15,688,551 -0.12(-2.46%)
Apr 12, 2012 4.744 4.824 4.732 4.822 8,776,147 +0.09(+1.98%)
Apr 11, 2012 4.767 4.786 4.710 4.729 21,623,944 +0.03(+0.54%)
Apr 10, 2012 4.757 4.874 4.703 4.703 19,014,762 -0.09(-1.85%)
Apr 09, 2012 4.757 4.824 4.729 4.792 8,493,319 -0.04(-0.85%)
Apr 05, 2012 4.865 4.915 4.827 4.833 14,368,987 -0.06(-1.23%)
Apr 04, 2012 4.969 4.982 4.893 4.893 9,498,414 -0.12(-2.46%)
Apr 03, 2012 4.982 5.028 4.944 5.017 20,896,550 +0.01(+0.19%)
Apr 02, 2012 4.972 5.055 4.944 5.007 13,848,081 +0.02(+0.32%)
Mar 30, 2012 5.058 5.061 4.950 4.991 10,604,265 -0.03(-0.57%)
Mar 29, 2012 4.995 5.036 4.969 5.020 12,599,423 -0.00(-0.06%)
Mar 28, 2012 5.061 5.083 4.900 5.023 25,012,732 -0.05(-1.00%)
Mar 27, 2012 5.159 5.162 5.064 5.074 12,970,343 -0.09(-1.66%)
Mar 26, 2012 5.169 5.238 5.137 5.159 14,455,213 +0.05(+1.05%)
Mar 23, 2012 5.083 5.137 5.074 5.105 5,583,658 +0.03(+0.56%)
Mar 22, 2012 5.099 5.150 5.071 5.077 8,719,181 -0.08(-1.60%)
Mar 21, 2012 5.229 5.251 5.121 5.159 5,962,898 -0.06(-1.09%)
Mar 20, 2012 5.188 5.251 5.137 5.216 7,386,056 -0.01(-0.18%)
Mar 19, 2012 5.143 5.267 5.118 5.226 10,873,475 +0.07(+1.41%)
Mar 16, 2012 5.131 5.178 5.112 5.153 13,258,532 +0.04(+0.74%)
Mar 15, 2012 5.118 5.159 5.077 5.115 20,821,012 +0.02(+0.31%)
Mar 14, 2012 5.349 5.349 5.090 5.099 17,913,984 -0.15(-2.84%)
Mar 13, 2012 5.194 5.280 5.185 5.248 12,025,286 +0.10(+1.84%)
Mar 12, 2012 5.172 5.178 5.134 5.153 6,614,117 -0.03(-0.55%)
Mar 09, 2012 5.134 5.181 5.074 5.181 9,813,362 +0.06(+1.24%)
Mar 08, 2012 5.093 5.131 5.036 5.118 8,873,291 +0.06(+1.19%)
Mar 07, 2012 5.007 5.086 4.966 5.058 12,653,484 +0.10(+2.11%)
Mar 06, 2012 4.988 5.033 4.928 4.953 9,848,400 -0.11(-2.13%)
Mar 05, 2012 5.093 5.099 5.023 5.061 8,045,787 -0.04(-0.81%)
Mar 02, 2012 5.131 5.169 5.086 5.102 9,799,205 -0.04(-0.80%)
Mar 01, 2012 5.017 5.185 5.017 5.143 10,129,151 +0.15(+3.05%)
Feb 29, 2012 5.115 5.140 4.972 4.991 17,438,956 -0.14(-2.66%)
Feb 28, 2012 5.159 5.178 5.112 5.128 8,578,108 -0.01(-0.25%)
Feb 27, 2012 5.096 5.166 5.020 5.140 11,127,956 +0.01(+0.25%)
Feb 24, 2012 5.207 5.207 5.118 5.128 18,154,348 -0.05(-1.04%)
Feb 23, 2012 5.131 5.188 5.109 5.181 8,158,229 +0.05(+0.93%)
Feb 22, 2012 5.147 5.177 5.109 5.134 10,223,734 -0.02(-0.37%)
Feb 21, 2012 5.137 5.207 5.096 5.153 8,383,141 +0.04(+0.81%)
Feb 17, 2012 5.083 5.134 5.055 5.112 8,739,309 +0.05(+0.97%)
Feb 16, 2012 5.052 5.077 5.014 5.063 10,268,531 +0.02(+0.35%)
Feb 15, 2012 5.109 5.134 5.029 5.045 9,234,372 -0.04(-0.87%)
Feb 14, 2012 5.058 5.102 5.042 5.090 9,713,661 +0.02(+0.37%)
Feb 13, 2012 5.061 5.096 5.036 5.071 11,043,897 +0.04(+0.82%)
Feb 10, 2012 4.988 5.055 4.925 5.029 10,283,936 -0.01(-0.19%)
Feb 09, 2012 5.007 5.077 4.977 5.039 20,058,334 +0.05(+0.95%)
Feb 08, 2012 5.017 5.042 4.950 4.991 11,541,163 -0.02(-0.38%)
Feb 07, 2012 5.026 5.074 5.007 5.010 12,323,427 -0.02(-0.35%)
Feb 06, 2012 5.020 5.064 4.963 5.028 7,526,065 -0.04(-0.72%)
Feb 03, 2012 4.976 5.080 4.976 5.064 13,981,191 +0.16(+3.23%)
Feb 02, 2012 4.855 4.934 4.808 4.906 9,886,573 +0.06(+1.18%)
Feb 01, 2012 4.789 4.942 4.744 4.849 17,529,730 +0.11(+2.41%)
Jan 31, 2012 4.751 4.824 4.684 4.735 15,585,894 -0.00(-0.07%)
Jan 30, 2012 4.735 4.798 4.694 4.738 11,754,800 -0.05(-1.12%)
Jan 27, 2012 4.754 4.884 4.732 4.792 15,354,108 +0.04(+0.80%)
Jan 26, 2012 4.653 4.787 4.640 4.754 14,538,653 +0.12(+2.67%)
Jan 25, 2012 4.599 4.681 4.594 4.630 11,189,759 +0.02(+0.34%)
Jan 24, 2012 4.580 4.653 4.539 4.615 8,994,213 +0.00(+0.00%)
Jan 23, 2012 4.621 4.665 4.564 4.615 9,610,912 -0.02(-0.34%)
Jan 20, 2012 4.611 4.675 4.535 4.630 11,003,447 +0.02(+0.48%)
Jan 19, 2012 4.580 4.779 4.577 4.608 19,783,860 +0.08(+1.82%)
Jan 18, 2012 4.320 4.665 4.279 4.526 22,916,702 +0.21(+4.77%)
Jan 17, 2012 4.355 4.431 4.314 4.320 10,804,764 +0.00(+0.00%)
Jan 13, 2012 4.282 4.342 4.247 4.320 11,837,622 -0.02(-0.44%)
Jan 12, 2012 4.380 4.431 4.295 4.339 10,862,194 -0.02(-0.44%)
Jan 11, 2012 4.348 4.399 4.310 4.358 7,998,991 -0.00(-0.07%)
Jan 10, 2012 4.412 4.434 4.306 4.361 23,547,290 -0.01(-0.29%)
Jan 09, 2012 4.377 4.431 4.355 4.374 9,525,905 +0.01(+0.22%)
Jan 06, 2012 4.374 4.459 4.336 4.364 15,856,076 +0.03(+0.66%)
Jan 05, 2012 4.219 4.377 4.165 4.336 13,240,892 +0.08(+1.78%)
Jan 04, 2012 4.342 4.342 4.152 4.260 13,495,376 +0.02(+0.37%)
Dec 30, 2011 4.295 4.317 4.241 4.244 6,612,497 -0.05(-1.18%)
Dec 29, 2011 4.301 4.307 4.201 4.295 10,031,764 +0.03(+0.67%)
Dec 28, 2011 4.304 4.330 4.250 4.266 8,492,113 -0.03(-0.66%)
Dec 27, 2011 4.371 4.387 4.282 4.295 12,388,577 -0.10(-2.24%)
Dec 23, 2011 4.361 4.396 4.307 4.393 5,586,383 +0.11(+2.66%)
Dec 21, 2011 4.314 4.317 4.241 4.279 7,030,996 -0.02(-0.52%)
Dec 20, 2011 4.238 4.320 4.200 4.301 8,509,090 +0.15(+3.66%)
Dec 19, 2011 4.279 4.301 4.124 4.149 14,569,782 -0.10(-2.31%)
Dec 16, 2011 4.250 4.399 4.196 4.247 18,743,360 +0.04(+0.98%)
Dec 15, 2011 4.174 4.257 4.174 4.206 12,656,935 +0.10(+2.31%)
Dec 14, 2011 4.060 4.133 4.025 4.111 17,348,332 +0.01(+0.31%)
Dec 13, 2011 4.086 4.155 4.048 4.098 13,713,632 +0.04(+0.94%)
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.