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 )

21.24 +0.05 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 28, 2013 7.323 7.323 7.211 7.278 12,102,552 -0.04(-0.57%)
Jun 27, 2013 7.358 7.373 7.317 7.320 0 +0.01(+0.09%)
Jun 26, 2013 7.313 7.358 7.227 7.313 0 +0.02(+0.22%)
Jun 25, 2013 7.052 7.310 7.052 7.297 0 +0.28(+3.95%)
Jun 24, 2013 7.001 7.059 6.973 7.020 0 -0.10(-1.39%)
Jun 21, 2013 7.218 7.218 7.052 7.119 19,248,924 -0.04(-0.53%)
Jun 20, 2013 7.247 7.313 7.154 7.157 0 -0.14(-1.88%)
Jun 19, 2013 7.352 7.412 7.288 7.294 0 -0.07(-0.95%)
Jun 18, 2013 7.297 7.403 7.297 7.364 12,091,207 +0.04(+0.52%)
Jun 17, 2013 7.380 7.613 7.274 7.326 0 +0.01(+0.13%)
Jun 14, 2013 7.425 7.434 7.270 7.317 0 -0.09(-1.18%)
Jun 13, 2013 7.418 7.431 7.383 7.404 22,644,618 -0.03(-0.36%)
Jun 12, 2013 7.508 7.508 7.409 7.431 8,633,675 -0.01(-0.09%)
Jun 11, 2013 7.422 7.488 7.383 7.438 16,930,516 -0.04(-0.55%)
Jun 10, 2013 7.514 7.555 7.463 7.479 0 -0.02(-0.30%)
Jun 07, 2013 7.590 7.603 7.473 7.501 0 -0.06(-0.80%)
Jun 06, 2013 7.473 7.566 7.434 7.562 11,068,235 +0.07(+0.89%)
Jun 05, 2013 7.508 7.559 7.450 7.495 0 -0.10(-1.26%)
Jun 04, 2013 7.629 7.680 7.562 7.590 0 -0.04(-0.50%)
Jun 03, 2013 7.590 7.675 7.504 7.629 15,321,212 +0.07(+0.93%)
May 31, 2013 7.638 7.716 7.546 7.559 14,623,782 -0.10(-1.25%)
May 30, 2013 7.482 7.743 7.457 7.654 0 +0.18(+2.38%)
May 29, 2013 7.988 8.332 7.450 7.476 38,679,480 +0.16(+2.18%)
May 28, 2013 7.323 7.367 7.291 7.317 11,278,064 +0.06(+0.83%)
May 24, 2013 7.180 7.262 7.148 7.256 0 +0.04(+0.62%)
May 23, 2013 7.262 7.291 7.196 7.211 0 -0.08(-1.09%)
May 22, 2013 7.282 7.367 7.250 7.291 0 +0.00(+0.00%)
May 21, 2013 7.282 7.326 7.256 7.291 0 +0.01(+0.17%)
May 20, 2013 7.247 7.304 7.224 7.278 0 +0.04(+0.53%)
May 17, 2013 7.164 7.253 7.084 7.240 0 +0.11(+1.61%)
May 16, 2013 7.122 7.180 7.068 7.126 13,106,639 -0.00(-0.02%)
May 15, 2013 6.858 7.132 6.845 7.127 0 +0.43(+6.34%)
May 13, 2013 6.715 6.740 6.661 6.702 0 -0.04(-0.52%)
May 10, 2013 6.772 6.782 6.654 6.737 0 -0.05(-0.70%)
May 09, 2013 6.807 6.820 6.696 6.785 0 -0.03(-0.37%)
May 08, 2013 6.778 6.823 6.680 6.810 0 +0.01(+0.21%)
May 07, 2013 6.759 6.807 6.689 6.796 0 +0.07(+0.97%)
May 06, 2013 6.683 6.743 6.657 6.731 0 +0.06(+0.86%)
May 03, 2013 6.721 6.689 6.654 6.673 0 -0.01(-0.14%)
May 02, 2013 6.578 6.683 6.578 6.683 0 +0.13(+2.04%)
May 01, 2013 6.549 6.651 6.537 6.549 0 -0.03(-0.39%)
Apr 30, 2013 6.530 6.578 6.425 6.575 0 +0.04(+0.58%)
Apr 29, 2013 6.543 6.575 6.490 6.537 7,372,682 +0.00(+0.05%)
Apr 26, 2013 6.632 6.622 6.501 6.533 7,105,498 -0.09(-1.35%)
Apr 25, 2013 6.619 6.686 6.584 6.622 6,056,475 +0.04(+0.58%)
Apr 24, 2013 6.501 6.619 6.476 6.584 0 +0.09(+1.37%)
Apr 23, 2013 6.466 6.521 6.349 6.495 14,855,538 -0.07(-1.11%)
Apr 22, 2013 6.473 6.584 6.400 6.568 7,228,590 +0.10(+1.53%)
Apr 19, 2013 6.358 6.487 6.266 6.470 9,241,353 +0.18(+2.83%)
Apr 18, 2013 6.390 6.587 6.224 6.291 18,155,864 -0.19(-2.99%)
Apr 17, 2013 6.591 6.616 6.482 6.486 15,395,345 -0.14(-2.18%)
Apr 16, 2013 6.549 6.638 6.489 6.630 8,664,211 +0.06(+0.95%)
Apr 15, 2013 6.648 6.693 6.565 6.568 12,166,901 -0.09(-1.39%)
Apr 12, 2013 6.607 6.693 6.565 6.661 9,100,678 +0.04(+0.67%)
Apr 11, 2013 6.495 6.651 6.473 6.616 10,433,653 +0.13(+2.04%)
Apr 10, 2013 6.435 6.527 6.422 6.484 6,689,562 +0.04(+0.67%)
Apr 09, 2013 6.365 6.486 6.344 6.441 6,516,829 +0.10(+1.61%)
Apr 08, 2013 6.317 6.342 6.253 6.339 4,489,443 +0.04(+0.56%)
Apr 05, 2013 6.199 6.318 6.151 6.304 7,829,693 +0.05(+0.87%)
Apr 04, 2013 6.240 6.330 6.231 6.250 14,399,405 +0.01(+0.15%)
Apr 03, 2013 6.435 6.470 6.209 6.240 15,560,354 -0.18(-2.87%)
Apr 02, 2013 6.425 6.476 6.396 6.425 8,077,988 +0.03(+0.45%)
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.