Navient Corporation SR NT... (JSM)
19.26
-0.02 (-0.11%)
At close: Mar 05, 2025, 3:47 PM
19.26
0.00%
After-hours: Mar 05, 2025, 03:48 PM EST
JSM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 19.13 | 19.35 | 19.13 | 19.26 | -0.02 | -0.10% | 10,895 |
| Mar 4, 2025 | 19.06 | 19.31 | 19.06 | 19.28 | 0.22 | 1.15% | 11,700 |
| Mar 3, 2025 | 19.40 | 19.52 | 19.04 | 19.06 | -0.32 | -1.65% | 10,544 |
| Feb 28, 2025 | 19.44 | 19.52 | 19.38 | 19.38 | -0.06 | -0.31% | 13,316 |
| Feb 27, 2025 | 19.45 | 19.45 | 19.34 | 19.44 | 0.12 | 0.62% | 4,500 |
| Feb 26, 2025 | 19.42 | 19.44 | 19.32 | 19.32 | -0.03 | -0.16% | 13,930 |
| Feb 25, 2025 | 19.30 | 19.42 | 19.30 | 19.35 | 0.11 | 0.57% | 11,500 |
| Feb 24, 2025 | 19.25 | 19.40 | 19.19 | 19.24 | 0.08 | 0.42% | 11,503 |
| Feb 21, 2025 | 19.29 | 19.36 | 19.10 | 19.16 | -0.14 | -0.73% | 5,800 |
| Feb 20, 2025 | 19.25 | 19.31 | 19.09 | 19.30 | 0.00 | 0.00% | 6,831 |
| Feb 19, 2025 | 19.22 | 19.39 | 19.08 | 19.30 | -0.04 | -0.21% | 11,113 |
| Feb 18, 2025 | 19.29 | 19.39 | 19.14 | 19.34 | 0.07 | 0.36% | 12,000 |
| Feb 14, 2025 | 19.37 | 19.37 | 19.06 | 19.27 | 0.01 | 0.05% | 7,500 |
| Feb 13, 2025 | 19.19 | 19.37 | 19.02 | 19.26 | 0.08 | 0.42% | 24,737 |
| Feb 12, 2025 | 19.02 | 19.23 | 19.02 | 19.18 | -0.02 | -0.10% | 13,400 |
| Feb 11, 2025 | 18.95 | 19.25 | 18.95 | 19.20 | 0.15 | 0.79% | 20,000 |
| Feb 10, 2025 | 18.90 | 19.06 | 18.90 | 19.05 | 0.22 | 1.17% | 8,529 |
| Feb 7, 2025 | 19.26 | 19.26 | 18.75 | 18.83 | -0.24 | -1.26% | 17,768 |
| Feb 6, 2025 | 18.92 | 19.21 | 18.92 | 19.07 | 0.06 | 0.32% | 6,100 |
| Feb 5, 2025 | 18.89 | 19.05 | 18.85 | 19.01 | 0.16 | 0.85% | 6,294 |
| Feb 4, 2025 | 18.84 | 19.23 | 18.51 | 18.85 | 0.01 | 0.05% | 16,200 |
| Feb 3, 2025 | 18.90 | 18.91 | 18.65 | 18.84 | -0.10 | -0.53% | 17,700 |
| Jan 31, 2025 | 19.01 | 19.03 | 18.89 | 18.94 | -0.19 | -0.99% | 9,103 |
| Jan 30, 2025 | 19.14 | 19.14 | 19.02 | 19.13 | -0.07 | -0.36% | 4,200 |
| Jan 29, 2025 | 18.95 | 19.30 | 18.95 | 19.20 | 0.11 | 0.58% | 15,338 |
| Jan 28, 2025 | 19.09 | 19.18 | 18.89 | 19.09 | -0.09 | -0.47% | 9,700 |
| Jan 27, 2025 | 18.86 | 19.42 | 18.86 | 19.18 | 0.02 | 0.10% | 14,300 |
| Jan 24, 2025 | 19.16 | 19.29 | 18.93 | 19.16 | 0.21 | 1.11% | 12,528 |
| Jan 23, 2025 | 18.81 | 19.10 | 18.81 | 18.95 | -0.10 | -0.52% | 13,700 |
| Jan 22, 2025 | 18.95 | 19.16 | 18.80 | 19.05 | 0.12 | 0.63% | 23,600 |
| Jan 21, 2025 | 18.87 | 18.93 | 18.84 | 18.93 | 0.23 | 1.23% | 7,700 |
| Jan 17, 2025 | 18.94 | 18.94 | 18.51 | 18.70 | -0.17 | -0.90% | 5,600 |
| Jan 16, 2025 | 18.83 | 18.99 | 18.83 | 18.87 | 0.08 | 0.43% | 22,838 |
| Jan 15, 2025 | 18.75 | 19.00 | 18.70 | 18.79 | 0.24 | 1.29% | 29,000 |
| Jan 14, 2025 | 18.54 | 18.70 | 18.36 | 18.55 | 0.01 | 0.05% | 36,930 |
| Jan 13, 2025 | 18.65 | 18.68 | 18.46 | 18.54 | -0.14 | -0.75% | 34,049 |
| Jan 10, 2025 | 18.65 | 18.80 | 18.45 | 18.68 | -0.15 | -0.80% | 25,538 |
| Jan 8, 2025 | 18.80 | 18.87 | 18.70 | 18.83 | -0.05 | -0.26% | 21,044 |
| Jan 7, 2025 | 18.99 | 18.99 | 18.61 | 18.88 | -0.11 | -0.58% | 18,700 |
| Jan 6, 2025 | 18.84 | 19.16 | 18.79 | 18.99 | 0.15 | 0.80% | 32,300 |
| Jan 3, 2025 | 18.55 | 18.97 | 18.54 | 18.84 | 0.40 | 2.17% | 36,588 |
| Jan 2, 2025 | 17.98 | 18.44 | 17.98 | 18.44 | 0.68 | 3.83% | 120,509 |
| Dec 31, 2024 | 18.29 | 18.29 | 17.51 | 17.76 | -0.60 | -3.27% | 420,900 |
| Dec 30, 2024 | 18.35 | 18.53 | 18.22 | 18.36 | -0.03 | -0.16% | 33,600 |
| Dec 27, 2024 | 18.60 | 18.60 | 18.30 | 18.39 | -0.22 | -1.18% | 49,000 |
| Dec 26, 2024 | 18.80 | 18.80 | 18.40 | 18.61 | -0.05 | -0.27% | 28,444 |
| Dec 24, 2024 | 18.80 | 18.87 | 18.58 | 18.66 | -0.14 | -0.74% | 10,914 |
| Dec 23, 2024 | 18.82 | 18.98 | 18.80 | 18.80 | 0.02 | 0.11% | 19,506 |
| Dec 20, 2024 | 18.78 | 19.10 | 18.32 | 18.78 | 0.08 | 0.43% | 112,354 |
| Dec 19, 2024 | 18.75 | 19.00 | 18.51 | 18.70 | 0.01 | 0.05% | 14,576 |