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 )

21.90 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Mar 31, 2020 6.863 6.882 6.477 6.624 4,765,334 -0.09(-1.37%)
Mar 30, 2020 6.863 6.882 6.329 6.716 4,166,124 -0.05(-0.68%)
Mar 27, 2020 6.808 6.992 6.550 6.762 4,417,905 -0.38(-5.29%)
Mar 26, 2020 6.790 7.269 6.661 7.140 5,813,741 +0.52(+7.79%)
Mar 25, 2020 6.504 7.108 6.320 6.624 5,180,510 +0.22(+3.45%)
Mar 24, 2020 6.255 6.753 6.255 6.403 8,057,930 +0.46(+7.75%)
Mar 23, 2020 6.080 6.348 5.749 5.942 6,308,597 -0.17(-2.71%)
Mar 20, 2020 6.430 6.596 5.832 6.108 10,628,655 -0.26(-4.05%)
Mar 19, 2020 6.292 6.744 5.786 6.366 5,091,005 +0.05(+0.73%)
Mar 18, 2020 5.758 6.532 5.279 6.320 7,569,125 +0.14(+2.24%)
Mar 17, 2020 6.357 6.430 5.159 6.182 11,231,013 -0.07(-1.18%)
Mar 16, 2020 6.504 6.891 5.758 6.255 7,037,580 -1.35(-17.80%)
Mar 13, 2020 7.969 8.184 7.278 7.610 6,593,589 +0.16(+2.10%)
Mar 12, 2020 7.499 7.776 7.020 7.453 7,350,813 -0.79(-9.61%)
Mar 11, 2020 8.513 8.817 8.199 8.245 7,302,250 -0.54(-6.18%)
Mar 10, 2020 9.010 9.102 8.572 8.789 9,653,421 +0.17(+1.92%)
Mar 09, 2020 8.531 8.752 8.043 8.623 4,562,777 -0.57(-6.21%)
Mar 06, 2020 9.176 9.471 9.001 9.194 8,608,408 -0.38(-3.95%)
Mar 05, 2020 9.655 9.848 9.434 9.572 3,857,280 -0.45(-4.50%)
Mar 04, 2020 9.775 10.08 9.380 10.02 11,200,018 +0.56(+5.92%)
Mar 03, 2020 10.05 10.17 9.408 9.463 5,887,898 -0.61(-6.02%)
Mar 02, 2020 9.647 10.09 9.399 10.07 5,588,450 +0.54(+5.69%)
Feb 28, 2020 9.187 9.610 9.096 9.527 7,183,204 +0.01(+0.10%)
Feb 27, 2020 9.582 9.881 9.334 9.518 5,197,860 -0.28(-2.81%)
Feb 26, 2020 10.17 10.23 9.775 9.794 3,938,443 -0.30(-3.00%)
Feb 25, 2020 10.80 10.80 10.09 10.10 4,477,624 -0.67(-6.23%)
Feb 24, 2020 10.69 10.86 10.57 10.77 5,891,201 -0.29(-2.66%)
Feb 21, 2020 11.28 11.32 11.02 11.06 4,553,843 -0.22(-1.95%)
Feb 20, 2020 11.02 11.31 10.99 11.28 3,541,600 +0.28(+2.59%)
Feb 19, 2020 11.06 11.12 10.93 11.00 3,518,726 -0.05(-0.42%)
Feb 18, 2020 11.01 11.16 10.99 11.04 2,509,164 -0.04(-0.33%)
Feb 14, 2020 10.94 11.09 10.82 11.08 4,851,642 +0.13(+1.17%)
Feb 13, 2020 10.98 11.05 10.75 10.95 6,569,064 -0.05(-0.42%)
Feb 12, 2020 11.00 11.11 10.90 11.00 5,197,383 +0.06(+0.59%)
Feb 11, 2020 10.76 10.98 10.67 10.93 6,229,570 +0.28(+2.59%)
Feb 10, 2020 10.35 10.67 10.34 10.66 5,550,984 +0.28(+2.75%)
Feb 07, 2020 10.24 10.45 10.21 10.37 3,835,686 +0.05(+0.45%)
Feb 06, 2020 10.35 10.36 10.20 10.33 3,852,593 +0.06(+0.54%)
Feb 05, 2020 9.996 10.32 9.955 10.27 4,347,891 +0.41(+4.19%)
Feb 04, 2020 9.996 10.11 9.835 9.858 3,806,559 +0.02(+0.19%)
Feb 03, 2020 10.10 10.20 9.794 9.840 4,280,317 -0.19(-1.92%)
Jan 31, 2020 10.04 10.11 9.895 10.03 4,844,350 -0.08(-0.82%)
Jan 30, 2020 10.25 10.35 9.941 10.12 5,131,115 -0.26(-2.48%)
Jan 29, 2020 10.17 10.47 10.12 10.37 5,748,641 +0.15(+1.44%)
Jan 28, 2020 10.34 10.43 10.15 10.23 5,167,729 -0.06(-0.62%)
Jan 27, 2020 10.35 10.44 10.21 10.29 6,970,980 -0.26(-2.44%)
Jan 24, 2020 10.51 10.70 10.31 10.55 9,623,937 -0.25(-2.30%)
Jan 23, 2020 10.24 10.88 9.748 10.80 26,002,228 +2.44(+29.26%)
Jan 22, 2020 8.131 8.443 8.131 8.351 9,717,079 +0.25(+3.06%)
Jan 21, 2020 8.094 8.204 8.057 8.103 4,654,872 -0.04(-0.45%)
Jan 17, 2020 8.103 8.149 8.080 8.140 2,268,323 +0.03(+0.40%)
Jan 16, 2020 7.956 8.168 7.956 8.108 3,143,517 +0.20(+2.50%)
Jan 15, 2020 7.809 7.910 7.791 7.910 3,569,606 +0.07(+0.94%)
Jan 14, 2020 7.681 7.864 7.681 7.837 3,709,989 +0.11(+1.43%)
Jan 13, 2020 7.727 7.763 7.626 7.727 2,136,508 +0.02(+0.24%)
Jan 10, 2020 7.883 7.915 7.699 7.708 4,392,535 -0.20(-2.56%)
Jan 09, 2020 7.975 7.993 7.818 7.910 3,034,830 -0.03(-0.35%)
Jan 08, 2020 7.947 8.021 7.846 7.938 2,701,766 -0.03(-0.35%)
Jan 07, 2020 8.076 8.103 7.910 7.965 2,629,192 -0.14(-1.70%)
Jan 06, 2020 8.076 8.140 7.984 8.103 6,377,748 +0.01(+0.11%)
Jan 03, 2020 8.140 8.186 8.025 8.094 4,536,864 -0.12(-1.45%)
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.