SLM Corporation (SLM)
28.82
-0.91 (-3.06%)
At close: Mar 28, 2025, 1:08 PM
SLM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 29.83 | 30.01 | 29.38 | 29.73 | -0.20 | -0.67% | 1,678,076 |
| Mar 26, 2025 | 30.15 | 30.49 | 29.82 | 29.93 | -0.11 | -0.37% | 2,371,448 |
| Mar 25, 2025 | 30.43 | 30.82 | 30.00 | 30.04 | -0.38 | -1.25% | 1,905,947 |
| Mar 24, 2025 | 30.15 | 30.58 | 29.86 | 30.42 | 0.72 | 2.42% | 3,133,134 |
| Mar 21, 2025 | 29.51 | 29.84 | 29.19 | 29.70 | -0.17 | -0.57% | 22,118,212 |
| Mar 20, 2025 | 29.74 | 30.56 | 29.52 | 29.87 | -0.24 | -0.80% | 3,669,080 |
| Mar 19, 2025 | 29.22 | 30.42 | 29.07 | 30.11 | 0.98 | 3.36% | 3,693,447 |
| Mar 18, 2025 | 29.11 | 29.47 | 28.87 | 29.13 | -0.13 | -0.44% | 2,741,431 |
| Mar 17, 2025 | 28.91 | 29.42 | 28.38 | 29.26 | 0.00 | 0.00% | 3,772,930 |
| Mar 14, 2025 | 28.80 | 29.47 | 28.56 | 29.26 | 0.90 | 3.17% | 2,237,700 |
| Mar 13, 2025 | 28.93 | 29.20 | 28.21 | 28.36 | -0.43 | -1.49% | 3,597,800 |
| Mar 12, 2025 | 28.96 | 29.12 | 28.08 | 28.79 | 0.34 | 1.20% | 3,381,100 |
| Mar 11, 2025 | 28.57 | 28.96 | 27.73 | 28.45 | -0.35 | -1.22% | 3,191,948 |
| Mar 10, 2025 | 29.46 | 30.27 | 28.27 | 28.80 | -0.66 | -2.24% | 3,327,100 |
| Mar 7, 2025 | 28.87 | 29.59 | 28.10 | 29.46 | 0.46 | 1.59% | 2,983,800 |
| Mar 6, 2025 | 28.94 | 29.21 | 28.04 | 29.00 | -0.27 | -0.92% | 2,912,700 |
| Mar 5, 2025 | 28.94 | 29.47 | 28.63 | 29.27 | 0.15 | 0.52% | 2,426,900 |
| Mar 4, 2025 | 28.78 | 29.62 | 27.70 | 29.12 | -0.14 | -0.48% | 4,821,500 |
| Mar 3, 2025 | 30.33 | 30.69 | 29.11 | 29.26 | -0.93 | -3.08% | 1,978,132 |
| Feb 28, 2025 | 30.04 | 30.47 | 29.78 | 30.19 | 0.07 | 0.23% | 3,520,900 |
| Feb 27, 2025 | 30.06 | 30.38 | 29.62 | 30.12 | 0.02 | 0.07% | 2,820,143 |
| Feb 26, 2025 | 30.26 | 30.92 | 30.04 | 30.10 | 0.08 | 0.27% | 3,084,947 |
| Feb 25, 2025 | 30.59 | 30.79 | 29.88 | 30.02 | -0.57 | -1.86% | 3,118,000 |
| Feb 24, 2025 | 30.82 | 31.22 | 30.14 | 30.59 | -0.09 | -0.29% | 2,436,047 |
| Feb 21, 2025 | 32.05 | 32.25 | 30.64 | 30.68 | -1.35 | -4.21% | 5,500,445 |
| Feb 20, 2025 | 32.55 | 32.60 | 31.44 | 32.03 | -0.50 | -1.54% | 3,434,206 |
| Feb 19, 2025 | 32.30 | 32.65 | 32.22 | 32.53 | -0.01 | -0.03% | 3,261,300 |
| Feb 18, 2025 | 31.67 | 32.60 | 31.29 | 32.54 | 1.11 | 3.53% | 4,226,100 |
| Feb 14, 2025 | 30.15 | 31.46 | 29.94 | 31.43 | 1.41 | 4.70% | 2,796,976 |
| Feb 13, 2025 | 29.73 | 30.18 | 29.30 | 30.02 | 0.52 | 1.76% | 2,079,754 |
| Feb 12, 2025 | 29.00 | 29.58 | 28.96 | 29.50 | 0.39 | 1.34% | 2,192,800 |
| Feb 11, 2025 | 28.88 | 29.15 | 28.80 | 29.11 | 0.02 | 0.07% | 2,080,623 |
| Feb 10, 2025 | 30.14 | 30.16 | 29.07 | 29.09 | -0.86 | -2.87% | 2,009,700 |
| Feb 7, 2025 | 30.08 | 30.25 | 29.94 | 29.95 | -0.10 | -0.33% | 2,084,000 |
| Feb 6, 2025 | 30.26 | 30.27 | 29.83 | 30.05 | 0.10 | 0.33% | 2,350,000 |
| Feb 5, 2025 | 29.27 | 29.99 | 29.27 | 29.95 | 0.94 | 3.24% | 2,761,849 |
| Feb 4, 2025 | 28.05 | 29.06 | 27.98 | 29.01 | 1.00 | 3.57% | 2,748,817 |
| Feb 3, 2025 | 27.35 | 28.07 | 27.06 | 28.01 | 0.10 | 0.36% | 1,524,412 |
| Jan 31, 2025 | 28.76 | 28.76 | 27.82 | 27.91 | -0.81 | -2.82% | 3,213,712 |
| Jan 30, 2025 | 28.91 | 29.08 | 28.43 | 28.72 | 0.02 | 0.07% | 1,858,900 |
| Jan 29, 2025 | 28.42 | 28.90 | 28.22 | 28.70 | 0.12 | 0.42% | 1,588,021 |
| Jan 28, 2025 | 28.58 | 28.74 | 28.26 | 28.58 | -0.06 | -0.21% | 1,247,200 |
| Jan 27, 2025 | 28.78 | 28.96 | 28.21 | 28.64 | -0.37 | -1.28% | 2,778,900 |
| Jan 24, 2025 | 30.64 | 31.49 | 28.95 | 29.01 | -0.29 | -0.99% | 5,580,619 |
| Jan 23, 2025 | 29.08 | 29.75 | 29.08 | 29.30 | 0.22 | 0.76% | 3,647,800 |
| Jan 22, 2025 | 28.89 | 29.20 | 28.74 | 29.08 | 0.51 | 1.79% | 3,095,412 |
| Jan 21, 2025 | 28.23 | 28.81 | 28.01 | 28.57 | 0.59 | 2.11% | 2,487,621 |
| Jan 17, 2025 | 28.44 | 28.55 | 27.95 | 27.98 | -0.15 | -0.53% | 1,926,400 |
| Jan 16, 2025 | 28.16 | 28.52 | 27.97 | 28.13 | -0.07 | -0.25% | 2,110,407 |
| Jan 15, 2025 | 27.95 | 28.44 | 27.89 | 28.20 | 0.57 | 2.06% | 4,207,702 |