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 )

21.69 +0.06 (+0.28%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 8, 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 (%)
Jan 31, 2013 5.348 5.389 5.297 5.376 13,794,723 +0.04(+0.72%)
Jan 30, 2013 5.360 5.367 5.303 5.338 14,922,835 -0.04(-0.65%)
Jan 29, 2013 5.316 5.384 5.314 5.373 7,491,712 +0.04(+0.78%)
Jan 28, 2013 5.398 5.398 5.303 5.332 5,007,369 -0.05(-0.89%)
Jan 25, 2013 5.395 5.398 5.332 5.379 4,514,508 +0.00(+0.00%)
Jan 24, 2013 5.408 5.437 5.338 5.379 7,383,238 -0.02(-0.41%)
Jan 23, 2013 5.379 5.411 5.335 5.402 7,294,101 +0.02(+0.30%)
Jan 22, 2013 5.341 5.386 5.274 5.386 10,748,794 +0.01(+0.24%)
Jan 18, 2013 5.357 5.389 5.297 5.373 15,037,325 +0.02(+0.36%)
Jan 17, 2013 5.449 5.488 5.325 5.354 29,305,324 -0.15(-2.77%)
Jan 16, 2013 5.628 5.628 5.486 5.507 13,265,458 -0.01(-0.17%)
Jan 15, 2013 5.510 5.532 5.484 5.516 7,658,620 -0.01(-0.17%)
Jan 14, 2013 5.535 5.558 5.491 5.526 4,557,539 -0.00(-0.06%)
Jan 11, 2013 5.647 5.647 5.519 5.529 12,384,305 -0.09(-1.53%)
Jan 10, 2013 5.621 5.636 5.551 5.615 11,744,401 +0.03(+0.46%)
Jan 09, 2013 5.548 5.615 5.548 5.589 7,380,938 +0.04(+0.69%)
Jan 08, 2013 5.529 5.564 5.523 5.551 8,269,615 +0.02(+0.29%)
Jan 07, 2013 5.535 5.576 5.505 5.535 5,313,649 -0.04(-0.63%)
Jan 04, 2013 5.516 5.586 5.500 5.570 6,345,828 +0.05(+0.86%)
Jan 03, 2013 5.539 5.567 5.513 5.523 6,073,676 -0.02(-0.29%)
Jan 02, 2013 5.507 5.539 5.488 5.539 7,051,763 +0.09(+1.58%)
Dec 31, 2012 5.351 5.462 5.316 5.453 8,811,111 +0.11(+1.96%)
Dec 28, 2012 5.306 5.370 5.293 5.348 6,736,042 +0.01(+0.18%)
Dec 27, 2012 5.341 5.363 5.287 5.338 5,300,331 +0.01(+0.27%)
Dec 26, 2012 5.363 5.373 5.319 5.324 4,756,247 -0.02(-0.39%)
Dec 24, 2012 5.405 5.411 5.335 5.344 3,172,512 -0.01(-0.18%)
Dec 21, 2012 5.293 5.367 5.243 5.354 25,282,686 +0.00(+0.00%)
Dec 20, 2012 5.367 5.392 5.290 5.354 12,166,063 -0.02(-0.30%)
Dec 19, 2012 5.472 5.504 5.370 5.370 7,291,864 -0.11(-1.98%)
Dec 18, 2012 5.465 5.478 5.405 5.478 10,602,583 +0.03(+0.58%)
Dec 17, 2012 5.351 5.453 5.335 5.446 12,195,381 +0.13(+2.52%)
Dec 14, 2012 5.379 5.379 5.284 5.313 11,583,431 -0.06(-1.18%)
Dec 13, 2012 5.462 5.472 5.373 5.376 11,499,509 -0.06(-1.11%)
Dec 12, 2012 5.535 5.542 5.427 5.437 12,628,057 -0.08(-1.39%)
Dec 11, 2012 5.500 5.556 5.465 5.513 9,747,192 +0.05(+0.99%)
Dec 10, 2012 5.383 5.488 5.351 5.459 10,773,044 +0.08(+1.48%)
Dec 07, 2012 5.434 5.443 5.338 5.379 14,033,700 -0.03(-0.59%)
Dec 06, 2012 5.370 5.456 5.356 5.411 11,799,405 +0.05(+0.95%)
Dec 05, 2012 5.313 5.421 5.290 5.360 13,575,467 +0.06(+1.20%)
Dec 04, 2012 5.236 5.306 5.233 5.297 7,834,595 +0.03(+0.54%)
Nov 30, 2012 5.360 5.392 5.249 5.268 23,145,762 -0.08(-1.43%)
Nov 29, 2012 5.462 5.475 5.313 5.344 10,126,187 -0.08(-1.52%)
Nov 28, 2012 5.300 5.440 5.290 5.427 13,278,596 +0.10(+1.85%)
Nov 27, 2012 5.313 5.373 5.293 5.329 9,086,801 +0.00(+0.03%)
Nov 26, 2012 5.392 5.411 5.306 5.327 7,826,580 -0.10(-1.85%)
Nov 23, 2012 5.395 5.434 5.344 5.427 2,251,103 +0.05(+0.95%)
Nov 21, 2012 5.386 5.386 5.328 5.376 6,075,432 +0.01(+0.24%)
Nov 20, 2012 5.379 5.402 5.309 5.363 8,271,167 -0.04(-0.65%)
Nov 19, 2012 5.392 5.405 5.335 5.398 7,915,133 +0.07(+1.31%)
Nov 16, 2012 5.274 5.344 5.239 5.328 7,704,362 +0.07(+1.27%)
Nov 15, 2012 5.284 5.303 5.204 5.262 11,298,800 -0.01(-0.15%)
Nov 14, 2012 5.376 5.411 5.246 5.270 8,182,419 -0.07(-1.40%)
Nov 13, 2012 5.341 5.402 5.309 5.344 10,416,972 -0.00(-0.06%)
Nov 12, 2012 5.392 5.472 5.313 5.348 7,571,176 -0.02(-0.30%)
Nov 09, 2012 5.376 5.459 5.355 5.363 9,404,051 +0.00(+0.06%)
Nov 08, 2012 5.459 5.516 5.357 5.360 11,495,723 -0.09(-1.58%)
Nov 07, 2012 5.449 5.516 5.319 5.446 21,590,174 -0.20(-3.61%)
Nov 06, 2012 5.640 5.672 5.631 5.650 12,203,640 +0.02(+0.40%)
Nov 05, 2012 5.596 5.726 5.567 5.628 11,668,748 +0.00(+0.00%)
Nov 02, 2012 5.653 5.710 5.605 5.628 14,180,181 -0.01(-0.11%)
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.