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, 2014 8.349 8.407 8.274 8.346 294,636,768 +0.01(+0.10%)
Apr 29, 2014 8.452 8.456 8.290 8.337 16,973,784 -0.04(-0.45%)
Apr 28, 2014 8.355 8.457 8.316 8.375 15,201,344 +0.01(+0.08%)
Apr 25, 2014 8.252 8.381 8.232 8.368 16,121,228 +0.06(+0.70%)
Apr 24, 2014 8.378 8.394 8.235 8.310 12,651,239 -0.05(-0.62%)
Apr 23, 2014 8.352 8.427 8.346 8.362 13,537,022 -0.01(-0.12%)
Apr 22, 2014 8.414 8.433 8.358 8.371 13,150,566 -0.02(-0.19%)
Apr 21, 2014 8.440 8.517 8.342 8.388 19,355,798 -0.02(-0.19%)
Apr 17, 2014 8.041 8.404 8.404 8.404 92,732,336 +0.14(+1.65%)
Apr 16, 2014 8.135 8.284 8.087 8.268 18,062,504 +0.21(+2.61%)
Apr 15, 2014 7.934 8.104 7.914 8.057 15,586,277 -0.02(-0.28%)
Apr 14, 2014 8.141 8.141 7.942 8.080 12,370,426 +0.04(+0.48%)
Apr 11, 2014 7.983 8.122 7.927 8.041 16,219,378 +0.01(+0.16%)
Apr 10, 2014 8.021 8.203 8.021 8.028 16,639,263 +0.00(+0.04%)
Apr 09, 2014 7.944 8.025 7.856 8.025 6,955,743 +0.13(+1.60%)
Apr 08, 2014 7.837 7.950 7.765 7.898 11,042,227 +0.05(+0.62%)
Apr 07, 2014 7.947 8.054 7.795 7.850 13,614,274 -0.10(-1.30%)
Apr 04, 2014 8.002 8.124 7.944 7.953 11,023,224 +0.00(+0.00%)
Apr 03, 2014 8.025 8.067 7.940 7.953 19,814,882 -0.08(-1.01%)
Apr 02, 2014 8.008 8.073 7.934 8.034 20,127,398 +0.05(+0.57%)
Apr 01, 2014 7.940 8.021 7.889 7.989 21,602,552 +0.06(+0.69%)
Mar 31, 2014 7.931 8.051 7.918 7.934 17,870,172 -0.04(-0.49%)
Mar 28, 2014 7.966 8.067 7.921 7.973 7,687,533 +0.00(+0.00%)
Mar 27, 2014 8.070 8.125 7.902 7.973 12,538,427 -0.10(-1.24%)
Mar 26, 2014 8.177 8.196 8.067 8.073 6,782,980 -0.05(-0.64%)
Mar 25, 2014 8.229 8.229 8.112 8.125 7,982,301 -0.06(-0.67%)
Mar 24, 2014 8.346 8.346 8.154 8.180 12,731,606 -0.15(-1.83%)
Mar 21, 2014 8.362 8.397 8.245 8.333 23,537,690 +0.07(+0.86%)
Mar 20, 2014 8.102 8.307 8.067 8.261 14,747,587 +0.14(+1.68%)
Mar 19, 2014 8.106 8.164 8.070 8.125 15,208,879 +0.03(+0.32%)
Mar 18, 2014 8.057 8.128 8.041 8.099 17,744,026 +0.04(+0.44%)
Mar 17, 2014 7.989 8.138 7.973 8.064 13,555,282 +0.14(+1.76%)
Mar 14, 2014 7.989 8.028 7.830 7.924 12,102,390 -0.06(-0.69%)
Mar 13, 2014 8.054 8.102 7.960 7.979 9,490,134 -0.06(-0.81%)
Mar 12, 2014 8.044 8.095 8.005 8.044 6,679,823 -0.04(-0.52%)
Mar 11, 2014 8.086 8.102 8.031 8.086 9,593,920 +0.02(+0.28%)
Mar 10, 2014 8.054 8.089 7.989 8.064 7,383,915 +0.02(+0.24%)
Mar 07, 2014 8.008 8.135 7.911 8.044 12,835,368 +0.06(+0.77%)
Mar 06, 2014 7.905 8.028 7.832 7.983 16,437,086 +0.11(+1.44%)
Mar 05, 2014 7.846 7.931 7.788 7.869 8,291,353 +0.02(+0.25%)
Mar 04, 2014 7.792 7.921 7.782 7.850 10,685,959 +0.12(+1.54%)
Mar 03, 2014 7.656 7.769 7.595 7.730 7,827,076 +0.02(+0.25%)
Feb 28, 2014 7.653 7.817 7.550 7.711 9,391,437 +0.05(+0.67%)
Feb 27, 2014 7.557 7.669 7.437 7.660 8,489,317 +0.07(+0.98%)
Feb 26, 2014 7.634 7.698 7.563 7.586 9,657,075 -0.02(-0.25%)
Feb 25, 2014 7.724 7.724 7.563 7.605 16,963,950 -0.11(-1.46%)
Feb 24, 2014 7.658 7.788 7.658 7.718 11,324,933 +0.04(+0.50%)
Feb 21, 2014 7.534 7.702 7.497 7.679 14,824,898 +0.14(+1.84%)
Feb 20, 2014 7.618 7.673 7.511 7.540 15,571,881 -0.10(-1.27%)
Feb 19, 2014 7.730 7.800 7.586 7.637 17,838,298 -0.07(-0.88%)
Feb 18, 2014 7.611 7.737 7.531 7.705 13,594,539 +0.10(+1.36%)
Feb 14, 2014 7.595 7.602 7.602 7.602 22,806,642 -0.00(-0.04%)
Feb 13, 2014 7.563 7.684 7.508 7.605 11,477,633 +0.01(+0.17%)
Feb 12, 2014 7.553 7.718 7.540 7.592 12,183,766 +0.06(+0.77%)
Feb 11, 2014 7.144 7.589 6.790 7.534 18,420,562 +0.18(+2.41%)
Feb 10, 2014 7.338 7.373 7.270 7.357 8,597,751 +0.03(+0.40%)
Feb 07, 2014 7.273 7.383 7.267 7.328 11,448,648 +0.07(+0.93%)
Feb 06, 2014 7.070 7.267 7.038 7.260 13,059,990 +0.17(+2.45%)
Feb 05, 2014 7.048 7.135 6.996 7.086 15,503,969 +0.03(+0.41%)
Feb 04, 2014 7.144 7.238 7.022 7.057 17,059,440 -0.10(-1.35%)
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.