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 )

21.78 -0.16 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2012 5.087 5.128 4.988 5.090 19,985,400 -0.02(-0.31%)
Jul 30, 2012 5.109 5.163 5.090 5.106 11,838,625 -0.02(-0.43%)
Jul 27, 2012 5.096 5.172 5.007 5.128 17,170,224 +0.05(+0.91%)
Jul 26, 2012 5.067 5.090 4.994 5.082 20,025,854 +0.11(+2.14%)
Jul 25, 2012 4.876 5.020 4.835 4.975 16,003,911 +0.11(+2.19%)
Jul 24, 2012 4.918 4.953 4.824 4.869 16,755,635 -0.05(-1.00%)
Jul 23, 2012 4.969 4.969 4.816 4.918 20,212,884 -0.08(-1.53%)
Jul 20, 2012 4.867 5.176 4.797 4.994 41,105,032 +0.16(+3.26%)
Jul 19, 2012 5.077 5.077 4.819 4.837 65,561,144 -0.27(-5.27%)
Jul 18, 2012 5.122 5.172 5.087 5.106 13,722,526 -0.04(-0.80%)
Jul 17, 2012 5.227 5.233 5.080 5.147 15,137,066 -0.07(-1.28%)
Jul 16, 2012 5.172 5.217 5.153 5.214 8,055,124 +0.02(+0.37%)
Jul 13, 2012 5.106 5.207 5.106 5.195 9,576,350 +0.10(+1.94%)
Jul 12, 2012 5.122 5.125 5.061 5.096 10,365,660 -0.06(-1.17%)
Jul 11, 2012 5.099 5.182 5.090 5.157 17,912,800 +0.05(+1.00%)
Jul 10, 2012 5.217 5.230 5.077 5.106 16,506,052 -0.07(-1.29%)
Jul 09, 2012 5.176 5.195 5.102 5.172 9,569,319 -0.01(-0.18%)
Jul 06, 2012 5.039 5.188 5.039 5.182 13,455,353 +0.08(+1.62%)
Jul 05, 2012 5.090 5.137 5.055 5.099 8,836,470 +0.00(+0.00%)
Jul 03, 2012 5.099 5.118 5.083 5.099 5,781,819 +0.01(+0.22%)
Jul 02, 2012 5.026 5.106 5.013 5.088 13,723,167 +0.09(+1.75%)
Jun 29, 2012 4.962 5.029 4.931 5.001 13,750,606 +0.13(+2.75%)
Jun 28, 2012 4.784 4.876 4.778 4.867 10,308,593 +0.03(+0.59%)
Jun 27, 2012 4.701 4.870 4.692 4.838 15,404,546 +0.16(+3.37%)
Jun 26, 2012 4.762 4.784 4.638 4.681 21,642,318 -0.08(-1.77%)
Jun 25, 2012 4.752 4.810 4.724 4.765 11,156,548 -0.06(-1.19%)
Jun 22, 2012 4.765 4.857 4.736 4.822 11,370,790 +0.11(+2.30%)
Jun 21, 2012 4.813 4.832 4.709 4.714 10,369,352 -0.08(-1.59%)
Jun 20, 2012 4.851 4.851 4.749 4.791 14,699,215 -0.08(-1.63%)
Jun 19, 2012 4.829 4.902 4.803 4.870 11,447,088 +0.09(+1.80%)
Jun 18, 2012 4.749 4.832 4.743 4.784 11,143,067 +0.01(+0.13%)
Jun 15, 2012 4.647 4.797 4.574 4.778 27,893,044 +0.15(+3.30%)
Jun 14, 2012 4.549 4.657 4.549 4.625 12,528,647 +0.08(+1.79%)
Jun 13, 2012 4.584 4.663 4.533 4.544 9,938,054 -0.07(-1.62%)
Jun 12, 2012 4.539 4.619 4.514 4.619 10,710,079 +0.10(+2.26%)
Jun 11, 2012 4.670 4.727 4.507 4.517 12,156,230 -0.11(-2.34%)
Jun 08, 2012 4.552 4.631 4.523 4.625 10,525,176 +0.08(+1.68%)
Jun 07, 2012 4.711 4.752 4.536 4.549 14,459,107 -0.09(-1.85%)
Jun 06, 2012 4.514 4.635 4.507 4.635 11,324,756 +0.15(+3.30%)
Jun 05, 2012 4.361 4.501 4.361 4.487 10,417,265 +0.10(+2.21%)
Jun 04, 2012 4.364 4.409 4.348 4.389 12,332,852 +0.03(+0.77%)
Jun 01, 2012 4.348 4.409 4.348 4.356 13,671,553 -0.09(-2.04%)
May 31, 2012 4.495 4.504 4.399 4.447 15,029,547 -0.02(-0.50%)
May 30, 2012 4.421 4.498 4.389 4.469 20,355,482 +0.08(+1.74%)
May 29, 2012 4.345 4.402 4.345 4.393 10,680,020 +0.07(+1.69%)
May 25, 2012 4.307 4.354 4.297 4.319 9,283,869 +0.00(+0.07%)
May 24, 2012 4.259 4.318 4.237 4.316 14,843,437 +0.08(+1.88%)
May 23, 2012 4.211 4.275 4.162 4.237 16,172,936 -0.02(-0.45%)
May 22, 2012 4.253 4.354 4.218 4.256 12,519,979 +0.03(+0.75%)
May 21, 2012 4.116 4.237 4.109 4.224 9,126,106 +0.12(+2.95%)
May 18, 2012 4.151 4.179 4.089 4.103 10,809,150 -0.02(-0.54%)
May 17, 2012 4.214 4.233 4.125 4.125 11,965,628 -0.08(-1.82%)
May 16, 2012 4.329 4.374 4.202 4.202 12,165,168 -0.11(-2.58%)
May 15, 2012 4.345 4.393 4.307 4.313 12,681,223 -0.02(-0.51%)
May 14, 2012 4.300 4.375 4.297 4.335 12,876,644 -0.03(-0.58%)
May 11, 2012 4.367 4.431 4.329 4.361 7,952,789 -0.06(-1.30%)
May 10, 2012 4.463 4.463 4.393 4.418 8,699,304 +0.01(+0.14%)
May 09, 2012 4.316 4.437 4.297 4.412 12,099,342 +0.04(+0.95%)
May 08, 2012 4.389 4.426 4.297 4.370 17,915,096 -0.06(-1.36%)
May 07, 2012 4.402 4.466 4.389 4.431 7,631,706 +0.01(+0.29%)
May 04, 2012 4.504 4.517 4.415 4.418 10,373,929 -0.10(-2.25%)
May 03, 2012 4.600 4.619 4.498 4.520 11,938,016 -0.08(-1.73%)
May 02, 2012 4.676 4.695 4.593 4.600 7,566,765 -0.10(-2.03%)
May 01, 2012 4.727 4.778 4.689 4.695 9,775,564 -0.03(-0.54%)
Apr 30, 2012 4.727 4.730 4.673 4.720 15,058,849 -0.01(-0.20%)
Apr 27, 2012 4.759 4.768 4.698 4.730 7,291,713 +0.00(+0.00%)
Apr 26, 2012 4.720 4.749 4.676 4.730 15,877,721 +0.00(+0.07%)
Apr 25, 2012 4.791 4.803 4.711 4.727 14,649,030 -0.04(-0.80%)
Apr 24, 2012 4.762 4.781 4.730 4.765 13,518,993 +0.02(+0.34%)
Apr 23, 2012 4.759 4.775 4.698 4.749 14,259,982 -0.05(-1.06%)
Apr 20, 2012 4.762 4.816 4.720 4.800 12,193,791 +0.06(+1.17%)
Apr 19, 2012 4.794 4.819 4.660 4.744 13,277,226 -0.01(-0.30%)
Apr 18, 2012 4.759 4.829 4.719 4.759 11,442,303 -0.04(-0.73%)
Apr 17, 2012 4.775 4.826 4.736 4.794 7,828,742 +0.07(+1.52%)
Apr 16, 2012 4.756 4.822 4.711 4.722 11,535,669 -0.00(-0.10%)
Apr 13, 2012 4.829 4.842 4.717 4.727 15,610,096 -0.12(-2.46%)
Apr 12, 2012 4.768 4.848 4.756 4.846 8,732,260 +0.09(+1.98%)
Apr 11, 2012 4.791 4.810 4.733 4.752 21,515,808 +0.03(+0.54%)
Apr 10, 2012 4.781 4.899 4.727 4.727 18,919,674 -0.09(-1.85%)
Apr 09, 2012 4.781 4.848 4.752 4.816 8,450,846 -0.04(-0.85%)
Apr 05, 2012 4.889 4.940 4.851 4.857 14,297,131 -0.06(-1.23%)
Apr 04, 2012 4.994 5.007 4.918 4.918 9,450,915 -0.12(-2.46%)
Apr 03, 2012 5.007 5.053 4.969 5.042 20,792,052 +0.01(+0.19%)
Apr 02, 2012 4.997 5.080 4.969 5.032 13,778,830 +0.02(+0.32%)
Mar 30, 2012 5.083 5.087 4.975 5.017 10,551,236 -0.03(-0.57%)
Mar 29, 2012 5.020 5.061 4.994 5.045 12,536,416 -0.00(-0.06%)
Mar 28, 2012 5.087 5.109 4.924 5.048 24,887,650 -0.05(-1.00%)
Mar 27, 2012 5.185 5.188 5.090 5.099 12,905,481 -0.09(-1.66%)
Mar 26, 2012 5.195 5.265 5.163 5.185 14,382,926 +0.05(+1.05%)
Mar 23, 2012 5.109 5.163 5.099 5.131 5,555,736 +0.03(+0.56%)
Mar 22, 2012 5.125 5.176 5.096 5.102 8,675,579 -0.08(-1.60%)
Mar 21, 2012 5.255 5.278 5.147 5.185 5,933,079 -0.06(-1.09%)
Mar 20, 2012 5.214 5.278 5.163 5.243 7,349,120 -0.01(-0.18%)
Mar 19, 2012 5.169 5.293 5.144 5.252 10,819,100 +0.07(+1.41%)
Mar 16, 2012 5.157 5.204 5.137 5.179 13,192,230 +0.04(+0.74%)
Mar 15, 2012 5.144 5.185 5.102 5.141 20,716,892 +0.02(+0.31%)
Mar 14, 2012 5.376 5.376 5.115 5.125 17,824,402 -0.15(-2.84%)
Mar 13, 2012 5.220 5.306 5.211 5.274 11,965,150 +0.10(+1.84%)
Mar 12, 2012 5.198 5.204 5.160 5.179 6,581,041 -0.03(-0.55%)
Mar 09, 2012 5.160 5.207 5.099 5.207 9,764,288 +0.06(+1.24%)
Mar 08, 2012 5.118 5.157 5.061 5.144 8,828,918 +0.06(+1.19%)
Mar 07, 2012 5.032 5.112 4.991 5.083 12,590,207 +0.11(+2.11%)
Mar 06, 2012 5.013 5.058 4.953 4.978 9,799,151 -0.11(-2.13%)
Mar 05, 2012 5.118 5.125 5.048 5.087 8,005,552 -0.04(-0.81%)
Mar 02, 2012 5.157 5.195 5.112 5.128 9,750,201 -0.04(-0.80%)
Mar 01, 2012 5.042 5.211 5.042 5.169 10,078,497 +0.15(+3.05%)
Feb 29, 2012 5.141 5.166 4.997 5.017 17,351,748 -0.14(-2.66%)
Feb 28, 2012 5.185 5.204 5.137 5.153 8,535,211 -0.01(-0.25%)
Feb 27, 2012 5.122 5.192 5.045 5.166 11,072,308 +0.01(+0.25%)
Feb 24, 2012 5.233 5.233 5.144 5.153 18,063,564 -0.05(-1.04%)
Feb 23, 2012 5.157 5.214 5.134 5.207 8,117,432 +0.05(+0.93%)
Feb 22, 2012 5.172 5.203 5.134 5.160 10,172,608 -0.02(-0.37%)
Feb 21, 2012 5.163 5.233 5.122 5.179 8,341,219 +0.04(+0.81%)
Feb 17, 2012 5.109 5.160 5.080 5.137 8,695,606 +0.05(+0.97%)
Feb 16, 2012 5.077 5.102 5.039 5.088 10,217,181 +0.02(+0.35%)
Feb 15, 2012 5.134 5.160 5.055 5.071 9,188,194 -0.04(-0.87%)
Feb 14, 2012 5.083 5.128 5.067 5.115 9,665,085 +0.02(+0.37%)
Feb 13, 2012 5.087 5.122 5.061 5.096 10,988,669 +0.04(+0.82%)
Feb 10, 2012 5.013 5.080 4.950 5.055 10,232,509 -0.01(-0.19%)
Feb 09, 2012 5.032 5.102 5.002 5.064 19,958,026 +0.05(+0.95%)
Feb 08, 2012 5.042 5.067 4.975 5.017 11,483,449 -0.02(-0.38%)
Feb 07, 2012 5.052 5.099 5.032 5.036 12,261,801 -0.02(-0.35%)
Feb 06, 2012 5.045 5.090 4.988 5.053 7,488,429 -0.04(-0.72%)
Feb 03, 2012 5.001 5.106 5.001 5.090 13,911,274 +0.16(+3.23%)
Feb 02, 2012 4.880 4.959 4.832 4.931 9,837,133 +0.06(+1.18%)
Feb 01, 2012 4.813 4.967 4.768 4.873 17,442,070 +0.11(+2.41%)
Jan 31, 2012 4.775 4.848 4.708 4.759 15,507,953 -0.00(-0.07%)
Jan 30, 2012 4.759 4.822 4.717 4.762 11,696,017 -0.05(-1.12%)
Jan 27, 2012 4.778 4.908 4.756 4.816 15,277,326 +0.04(+0.80%)
Jan 26, 2012 4.676 4.811 4.663 4.778 14,465,949 +0.12(+2.67%)
Jan 25, 2012 4.622 4.705 4.617 4.654 11,133,802 +0.02(+0.34%)
Jan 24, 2012 4.603 4.676 4.561 4.638 8,949,236 +0.00(+0.00%)
Jan 23, 2012 4.644 4.689 4.587 4.638 9,562,851 -0.02(-0.34%)
Jan 20, 2012 4.635 4.698 4.558 4.654 10,948,422 +0.02(+0.48%)
Jan 19, 2012 4.603 4.803 4.600 4.631 19,684,926 +0.08(+1.82%)
Jan 18, 2012 4.342 4.689 4.300 4.549 22,802,100 +0.21(+4.77%)
Jan 17, 2012 4.377 4.453 4.335 4.342 10,750,732 +0.00(+0.00%)
Jan 13, 2012 4.304 4.364 4.269 4.342 11,778,425 -0.02(-0.44%)
Jan 12, 2012 4.402 4.453 4.316 4.361 10,807,875 -0.02(-0.44%)
Jan 11, 2012 4.370 4.421 4.332 4.380 7,958,990 -0.00(-0.07%)
Jan 10, 2012 4.434 4.456 4.327 4.383 23,429,536 -0.01(-0.29%)
Jan 09, 2012 4.399 4.453 4.377 4.396 9,478,269 +0.01(+0.22%)
Jan 06, 2012 4.396 4.482 4.358 4.386 15,776,784 +0.03(+0.66%)
Jan 05, 2012 4.240 4.399 4.186 4.358 13,174,677 +0.08(+1.78%)
Jan 04, 2012 4.364 4.364 4.173 4.281 13,427,889 +0.02(+0.37%)
Dec 30, 2011 4.316 4.339 4.262 4.265 6,579,429 -0.05(-1.18%)
Dec 29, 2011 4.323 4.329 4.222 4.316 9,981,597 +0.03(+0.67%)
Dec 28, 2011 4.326 4.351 4.272 4.288 8,449,646 -0.03(-0.66%)
Dec 27, 2011 4.393 4.409 4.304 4.316 12,326,625 -0.10(-2.24%)
Dec 23, 2011 4.383 4.418 4.329 4.415 5,558,447 +0.11(+2.66%)
Dec 21, 2011 4.335 4.339 4.262 4.300 6,995,836 -0.02(-0.52%)
Dec 20, 2011 4.259 4.342 4.221 4.323 8,466,538 +0.15(+3.66%)
Dec 19, 2011 4.300 4.323 4.144 4.170 14,496,923 -0.10(-2.31%)
Dec 16, 2011 4.272 4.421 4.218 4.269 18,649,630 +0.04(+0.98%)
Dec 15, 2011 4.195 4.278 4.195 4.227 12,593,641 +0.10(+2.31%)
Dec 14, 2011 4.081 4.154 4.046 4.132 17,261,576 +0.01(+0.31%)
Dec 13, 2011 4.106 4.176 4.068 4.119 13,645,053 +0.04(+0.94%)
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.