Navient Corporation SR NT... (JSM)

AI Score

Unlock

17.01

-0.17 (-0.99%)

At close: Apr 15, 2025, 3:59 PM

16.96

-0.29%

After-hours: Apr 15, 2025, 04:01 PM EDT

Navient SR NT 6% 121543 Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	17.17	17.17	17.31	17.31	17.00	17.00	17.18	17.18	0.82%	9,642
Apr 11, 2025	17.40	17.40	17.40	17.40	16.63	16.63	17.04	17.04	-2.07%	26,346
Apr 10, 2025	17.30	17.30	17.47	17.47	16.86	16.86	17.40	17.40	-1.14%	25,744
Apr 9, 2025	17.37	17.37	18.00	18.00	17.07	17.07	17.60	17.60	1.32%	25,100
Apr 8, 2025	17.65	17.65	17.65	17.65	17.30	17.30	17.37	17.37	0.58%	31,400
Apr 7, 2025	17.79	17.79	18.00	18.00	17.00	17.00	17.27	17.27	-3.41%	39,300
Apr 4, 2025	18.05	18.05	18.30	18.30	17.78	17.78	17.88	17.88	-1.38%	29,521
Apr 3, 2025	18.32	18.32	18.41	18.41	17.89	17.89	18.13	18.13	-2.00%	26,000
Apr 2, 2025	18.50	18.50	18.56	18.56	18.47	18.47	18.50	18.50	-0.11%	23,578
Apr 1, 2025	18.65	18.65	18.81	18.81	18.47	18.47	18.52	18.52	-0.22%	30,918
Mar 31, 2025	18.99	18.99	19.02	19.02	18.56	18.56	18.56	18.56	-2.98%	69,249
Mar 28, 2025	19.10	19.10	19.14	19.14	19.01	19.01	19.13	19.13	0.16%	4,848
Mar 27, 2025	19.04	19.04	19.16	19.16	18.92	18.92	19.10	19.10	0.37%	19,700
Mar 26, 2025	19.06	19.06	19.12	19.12	18.92	18.92	19.03	19.03	-0.89%	20,520
Mar 25, 2025	19.16	19.16	19.21	19.21	19.15	19.15	19.20	19.20	0.00%	9,834
Mar 24, 2025	19.22	19.22	19.22	19.22	19.16	19.16	19.20	19.20	-0.10%	7,400
Mar 21, 2025	19.15	19.15	19.22	19.22	19.06	19.06	19.22	19.22	0.31%	5,000
Mar 20, 2025	19.18	19.18	19.23	19.23	19.12	19.12	19.16	19.16	-0.26%	7,500
Mar 19, 2025	19.13	19.13	19.21	19.21	19.00	19.00	19.21	19.21	0.84%	3,600
Mar 18, 2025	19.30	19.30	19.30	19.30	18.95	18.95	19.05	19.05	-0.16%	24,506
Mar 17, 2025	19.13	19.13	19.45	19.45	18.98	18.98	19.08	19.08	0.74%	13,400
Mar 14, 2025	18.95	18.95	19.28	19.28	18.93	18.93	18.94	18.94	-1.87%	14,210
Mar 13, 2025	19.20	18.83	19.31	18.94	19.15	18.78	19.30	18.93	0.26%	21,530
Mar 12, 2025	19.35	18.98	19.35	18.98	19.10	18.73	19.25	18.88	0.21%	9,600
Mar 11, 2025	19.13	18.76	19.40	19.03	19.10	18.73	19.21	18.84	-0.10%	10,300
Mar 10, 2025	19.38	19.00	19.46	19.08	19.07	18.69	19.23	18.85	-1.23%	6,347
Mar 7, 2025	19.50	19.12	19.52	19.14	19.34	18.96	19.47	19.09	0.15%	9,743
Mar 6, 2025	19.33	18.95	19.56	19.18	19.26	18.88	19.44	19.06	0.93%	29,500
Mar 5, 2025	19.13	18.76	19.35	18.98	19.13	18.76	19.26	18.89	-0.10%	10,900
Mar 4, 2025	19.06	18.69	19.31	18.94	19.06	18.69	19.28	18.91	1.15%	11,700
Mar 3, 2025	19.40	19.02	19.52	19.14	19.04	18.67	19.06	18.69	-1.65%	10,544
Feb 28, 2025	19.44	19.06	19.52	19.14	19.38	19.00	19.38	19.00	-0.31%	13,316
Feb 27, 2025	19.45	19.07	19.45	19.07	19.34	18.96	19.44	19.06	0.62%	4,500
Feb 26, 2025	19.42	19.04	19.44	19.06	19.32	18.94	19.32	18.94	-0.16%	13,930
Feb 25, 2025	19.30	18.92	19.42	19.04	19.30	18.92	19.35	18.97	0.57%	11,500
Feb 24, 2025	19.25	18.88	19.40	19.03	19.19	18.82	19.24	18.87	0.42%	11,503
Feb 21, 2025	19.29	18.92	19.36	18.99	19.10	18.73	19.16	18.79	-0.73%	5,800
Feb 20, 2025	19.25	18.87	19.31	18.93	19.09	18.71	19.30	18.92	0.00%	6,831
Feb 19, 2025	19.22	18.84	19.39	19.01	19.08	18.70	19.30	18.92	-0.21%	11,113
Feb 18, 2025	19.29	18.91	19.39	19.01	19.14	18.76	19.34	18.96	0.36%	12,000
Feb 14, 2025	19.37	18.99	19.37	18.99	19.06	18.68	19.27	18.89	0.05%	7,500
Feb 13, 2025	19.19	18.82	19.37	19.00	19.02	18.65	19.26	18.89	0.42%	24,737
Feb 12, 2025	19.02	18.65	19.23	18.86	19.02	18.65	19.18	18.81	-0.10%	13,400
Feb 11, 2025	18.95	18.58	19.25	18.88	18.95	18.58	19.20	18.83	0.79%	20,000
Feb 10, 2025	18.90	18.53	19.06	18.69	18.90	18.53	19.05	18.68	1.17%	8,529
Feb 7, 2025	19.26	18.88	19.26	18.88	18.75	18.38	18.83	18.46	-1.26%	17,641
Feb 6, 2025	18.92	18.55	19.21	18.84	18.92	18.55	19.07	18.70	0.32%	6,100
Feb 5, 2025	18.89	18.52	19.05	18.68	18.85	18.48	19.01	18.64	0.85%	6,200
Feb 4, 2025	18.84	18.47	19.23	18.85	18.51	18.15	18.85	18.48	0.05%	16,200
Feb 3, 2025	18.90	18.53	18.91	18.54	18.65	18.28	18.84	18.47	-0.53%	17,700