Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

SLM Corp (NQ: SLM )

21.19 -0.44 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2012 4.728 4.731 4.674 4.722 15,055,030 -0.01(-0.20%)
Apr 27, 2012 4.760 4.769 4.699 4.731 7,289,864 +0.00(+0.00%)
Apr 26, 2012 4.722 4.750 4.677 4.731 15,873,695 +0.00(+0.07%)
Apr 25, 2012 4.792 4.804 4.712 4.728 14,645,316 -0.04(-0.80%)
Apr 24, 2012 4.763 4.782 4.731 4.766 13,515,565 +0.02(+0.34%)
Apr 23, 2012 4.760 4.776 4.699 4.750 14,256,366 -0.05(-1.06%)
Apr 20, 2012 4.763 4.817 4.722 4.801 12,190,699 +0.06(+1.17%)
Apr 19, 2012 4.795 4.820 4.661 4.746 13,273,859 -0.01(-0.30%)
Apr 18, 2012 4.760 4.830 4.720 4.760 11,439,402 -0.04(-0.73%)
Apr 17, 2012 4.776 4.827 4.738 4.795 7,826,757 +0.07(+1.52%)
Apr 16, 2012 4.757 4.824 4.712 4.723 11,532,744 -0.00(-0.10%)
Apr 13, 2012 4.830 4.843 4.719 4.728 15,606,138 -0.12(-2.46%)
Apr 12, 2012 4.769 4.849 4.757 4.847 8,730,045 +0.09(+1.98%)
Apr 11, 2012 4.792 4.811 4.734 4.754 21,510,352 +0.03(+0.54%)
Apr 10, 2012 4.782 4.900 4.728 4.728 18,914,876 -0.09(-1.85%)
Apr 09, 2012 4.782 4.849 4.754 4.817 8,448,703 -0.04(-0.85%)
Apr 05, 2012 4.890 4.941 4.852 4.859 14,293,506 -0.06(-1.23%)
Apr 04, 2012 4.995 5.008 4.919 4.919 9,448,518 -0.12(-2.46%)
Apr 03, 2012 5.008 5.054 4.970 5.043 20,786,780 +0.01(+0.19%)
Apr 02, 2012 4.999 5.081 4.970 5.034 13,775,336 +0.02(+0.32%)
Mar 30, 2012 5.085 5.088 4.976 5.018 10,548,560 -0.03(-0.57%)
Mar 29, 2012 5.021 5.062 4.995 5.046 12,533,238 -0.00(-0.06%)
Mar 28, 2012 5.088 5.110 4.925 5.050 24,881,340 -0.05(-1.00%)
Mar 27, 2012 5.187 5.190 5.091 5.101 12,902,209 -0.09(-1.66%)
Mar 26, 2012 5.196 5.266 5.164 5.187 14,379,279 +0.05(+1.05%)
Mar 23, 2012 5.110 5.164 5.101 5.132 5,554,327 +0.03(+0.56%)
Mar 22, 2012 5.126 5.177 5.097 5.104 8,673,379 -0.08(-1.60%)
Mar 21, 2012 5.257 5.279 5.148 5.187 5,931,574 -0.06(-1.09%)
Mar 20, 2012 5.215 5.279 5.164 5.244 7,347,257 -0.01(-0.18%)
Mar 19, 2012 5.171 5.295 5.145 5.253 10,816,356 +0.07(+1.41%)
Mar 16, 2012 5.158 5.206 5.139 5.180 13,188,884 +0.04(+0.74%)
Mar 15, 2012 5.145 5.187 5.104 5.142 20,711,638 +0.02(+0.31%)
Mar 14, 2012 5.378 5.378 5.116 5.126 17,819,882 -0.15(-2.84%)
Mar 13, 2012 5.222 5.308 5.212 5.276 11,962,116 +0.10(+1.84%)
Mar 12, 2012 5.199 5.206 5.161 5.180 6,579,372 -0.03(-0.55%)
Mar 09, 2012 5.161 5.209 5.101 5.209 9,761,812 +0.06(+1.24%)
Mar 08, 2012 5.120 5.158 5.062 5.145 8,826,679 +0.06(+1.19%)
Mar 07, 2012 5.034 5.113 4.992 5.085 12,587,015 +0.11(+2.11%)
Mar 06, 2012 5.015 5.059 4.954 4.980 9,796,666 -0.11(-2.13%)
Mar 05, 2012 5.120 5.126 5.050 5.088 8,003,522 -0.04(-0.81%)
Mar 02, 2012 5.158 5.196 5.113 5.129 9,747,729 -0.04(-0.80%)
Mar 01, 2012 5.043 5.212 5.043 5.171 10,075,942 +0.15(+3.05%)
Feb 29, 2012 5.142 5.167 4.999 5.018 17,347,348 -0.14(-2.66%)
Feb 28, 2012 5.187 5.206 5.139 5.155 8,533,047 -0.01(-0.25%)
Feb 27, 2012 5.123 5.193 5.046 5.167 11,069,501 +0.01(+0.25%)
Feb 24, 2012 5.234 5.234 5.145 5.155 18,058,984 -0.05(-1.04%)
Feb 23, 2012 5.158 5.215 5.136 5.209 8,115,373 +0.05(+0.93%)
Feb 22, 2012 5.174 5.204 5.136 5.161 10,170,028 -0.02(-0.37%)
Feb 21, 2012 5.164 5.234 5.123 5.180 8,339,104 +0.04(+0.81%)
Feb 17, 2012 5.110 5.161 5.081 5.139 8,693,401 +0.05(+0.97%)
Feb 16, 2012 5.078 5.104 5.040 5.089 10,214,590 +0.02(+0.35%)
Feb 15, 2012 5.136 5.161 5.056 5.072 9,185,864 -0.04(-0.87%)
Feb 14, 2012 5.085 5.129 5.069 5.116 9,662,634 +0.02(+0.37%)
Feb 13, 2012 5.088 5.123 5.062 5.097 10,985,882 +0.04(+0.82%)
Feb 10, 2012 5.015 5.081 4.951 5.056 10,229,914 -0.01(-0.19%)
Feb 09, 2012 5.034 5.104 5.003 5.066 19,952,966 +0.05(+0.95%)
Feb 08, 2012 5.043 5.069 4.976 5.018 11,480,537 -0.02(-0.38%)
Feb 07, 2012 5.053 5.101 5.034 5.037 12,258,692 -0.02(-0.35%)
Feb 06, 2012 5.046 5.091 4.989 5.054 7,486,530 -0.04(-0.72%)
Feb 03, 2012 5.002 5.107 5.002 5.091 13,907,747 +0.16(+3.23%)
Feb 02, 2012 4.881 4.960 4.833 4.932 9,834,639 +0.06(+1.18%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.