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 )

22.20 +0.27 (+1.21%)
Streaming Delayed Price Updated: 10:29 AM EDT, Apr 26, 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 (%)
Jun 30, 2014 7.590 7.599 7.527 7.536 3,304,547 -0.04(-0.48%)
Jun 27, 2014 7.436 7.599 7.436 7.572 10,447,336 +0.08(+1.09%)
Jun 26, 2014 7.536 7.554 7.454 7.490 3,740,984 -0.05(-0.60%)
Jun 25, 2014 7.545 7.599 7.499 7.536 4,105,249 -0.05(-0.72%)
Jun 24, 2014 7.518 7.626 7.509 7.590 6,837,192 +0.05(+0.60%)
Jun 23, 2014 7.599 7.626 7.518 7.545 4,507,337 -0.05(-0.60%)
Jun 20, 2014 7.617 7.645 7.545 7.590 10,579,226 +0.02(+0.24%)
Jun 19, 2014 7.880 7.885 7.563 7.572 9,351,686 -0.30(-3.80%)
Jun 18, 2014 7.726 7.908 7.681 7.871 6,690,358 +0.15(+2.00%)
Jun 17, 2014 7.663 7.726 7.617 7.717 5,339,293 +0.06(+0.83%)
Jun 16, 2014 7.726 7.753 7.649 7.654 2,568,850 -0.08(-1.06%)
Jun 13, 2014 7.781 7.835 7.672 7.735 2,832,617 -0.05(-0.70%)
Jun 12, 2014 7.908 7.935 7.694 7.790 6,283,207 -0.11(-1.38%)
Jun 11, 2014 8.080 8.080 7.880 7.898 4,266,064 -0.19(-2.35%)
Jun 10, 2014 8.053 8.143 7.998 8.089 3,225,232 +0.00(+0.00%)
Jun 06, 2014 7.989 8.161 7.953 8.089 14,764,569 +0.08(+1.02%)
Jun 05, 2014 8.044 8.089 7.889 8.007 5,885,927 -0.02(-0.23%)
Jun 04, 2014 8.025 8.125 7.962 8.025 8,250,392 -0.05(-0.56%)
Jun 03, 2014 7.880 8.080 7.853 8.071 9,099,794 +0.17(+2.18%)
Jun 02, 2014 7.862 7.953 7.826 7.898 6,594,664 +0.09(+1.16%)
May 30, 2014 7.762 7.871 7.744 7.808 7,129,912 +0.04(+0.47%)
May 29, 2014 7.871 7.944 7.717 7.772 9,774,363 -0.15(-1.95%)
May 28, 2014 7.998 8.025 7.871 7.926 9,028,612 -0.07(-0.91%)
May 27, 2014 8.016 8.080 7.962 7.998 7,479,251 +0.00(+0.00%)
May 23, 2014 8.034 7.998 7.998 7.998 5,910,828 -0.05(-0.56%)
May 22, 2014 8.071 8.098 8.003 8.043 3,305,962 -0.05(-0.56%)
May 21, 2014 7.962 8.116 7.917 8.089 10,917,579 +0.15(+1.94%)
May 20, 2014 7.989 8.007 7.871 7.935 7,727,750 -0.10(-1.24%)
May 19, 2014 8.062 8.089 8.007 8.034 6,204,370 -0.06(-0.78%)
May 16, 2014 8.071 8.116 8.007 8.098 6,325,855 +0.07(+0.90%)
May 15, 2014 8.080 8.080 7.980 8.025 10,584,721 -0.05(-0.56%)
May 14, 2014 8.198 8.225 8.071 8.071 12,313,487 -0.10(-1.22%)
May 13, 2014 8.189 8.252 8.134 8.171 11,663,155 -0.07(-0.88%)
May 12, 2014 8.053 8.261 8.016 8.243 10,902,136 +0.24(+3.06%)
May 09, 2014 7.953 8.016 7.917 7.998 9,058,494 -0.01(-0.11%)
May 08, 2014 7.953 8.071 7.953 8.007 9,454,742 +0.01(+0.11%)
May 07, 2014 7.917 8.053 7.889 7.998 18,199,268 -0.07(-0.84%)
May 06, 2014 7.889 8.180 7.799 8.066 22,510,356 +0.10(+1.19%)
May 05, 2014 8.034 8.125 7.799 7.971 19,983,258 -0.17(-2.12%)
May 02, 2014 8.125 8.189 8.044 8.143 19,609,454 -0.04(-0.44%)
May 01, 2014 8.570 8.597 8.143 8.180 34,037,612 -0.17(-1.99%)
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%)
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.