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 )

21.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Apr 01, 2013 6.527 6.527 6.380 6.396 7,463,414 -0.13(-2.00%)
Mar 28, 2013 6.454 6.527 6.404 6.527 9,497,283 +0.07(+1.08%)
Mar 27, 2013 6.416 6.492 6.412 6.457 5,197,938 -0.00(-0.05%)
Mar 26, 2013 6.454 6.501 6.395 6.460 7,434,810 +0.06(+0.90%)
Mar 25, 2013 6.501 6.517 6.380 6.403 8,659,468 -0.06(-0.98%)
Mar 22, 2013 6.390 6.479 6.387 6.466 12,387,400 +0.08(+1.20%)
Mar 21, 2013 6.326 6.428 6.301 6.390 12,481,251 +0.04(+0.71%)
Mar 20, 2013 6.345 6.409 6.323 6.345 9,174,434 +0.02(+0.35%)
Mar 19, 2013 6.419 6.447 6.236 6.323 9,449,341 -0.09(-1.34%)
Mar 18, 2013 6.279 6.419 6.247 6.409 12,735,324 +0.07(+1.06%)
Mar 15, 2013 6.304 6.352 6.256 6.342 17,522,624 +0.01(+0.10%)
Mar 14, 2013 6.326 6.380 6.307 6.336 9,163,978 +0.03(+0.51%)
Mar 13, 2013 6.266 6.333 6.260 6.304 10,095,286 +0.02(+0.30%)
Mar 12, 2013 6.209 6.301 6.117 6.285 15,187,155 +0.11(+1.70%)
Mar 11, 2013 6.040 6.180 6.037 6.180 16,795,222 +0.11(+1.78%)
Mar 08, 2013 6.209 6.237 5.998 6.072 36,131,404 -0.10(-1.55%)
Mar 07, 2013 6.240 6.263 6.135 6.167 12,903,227 -0.07(-1.07%)
Mar 06, 2013 6.202 6.285 6.183 6.234 10,554,814 -0.02(-0.36%)
Mar 05, 2013 6.291 6.409 6.215 6.256 12,178,255 +0.01(+0.15%)
Mar 04, 2013 6.266 6.326 6.193 6.247 17,431,258 -0.05(-0.76%)
Mar 01, 2013 5.995 6.298 5.986 6.295 22,500,476 +0.25(+4.22%)
Feb 28, 2013 6.059 6.127 6.038 6.040 9,975,520 +0.02(+0.32%)
Feb 27, 2013 5.903 6.046 5.852 6.021 10,303,714 +0.08(+1.29%)
Feb 26, 2013 6.002 6.032 5.897 5.944 12,991,273 -0.03(-0.53%)
Feb 25, 2013 6.068 6.113 5.960 5.976 13,578,997 -0.04(-0.69%)
Feb 22, 2013 6.053 6.075 5.951 6.018 11,744,027 +0.00(+0.00%)
Feb 21, 2013 6.075 6.103 6.002 6.018 11,905,302 -0.07(-1.20%)
Feb 20, 2013 6.103 6.177 6.067 6.091 16,283,438 -0.02(-0.36%)
Feb 19, 2013 5.992 6.135 5.992 6.113 9,977,223 +0.08(+1.27%)
Feb 15, 2013 6.053 6.086 6.011 6.037 10,730,339 +0.01(+0.11%)
Feb 14, 2013 5.858 6.062 5.846 6.030 13,218,634 +0.18(+3.05%)
Feb 13, 2013 5.817 5.998 5.817 5.852 11,834,668 +0.04(+0.60%)
Feb 12, 2013 5.868 5.877 5.804 5.817 8,220,324 -0.03(-0.49%)
Feb 11, 2013 5.922 5.941 5.823 5.846 15,532,313 -0.10(-1.61%)
Feb 08, 2013 5.706 5.951 5.706 5.941 18,629,724 +0.24(+4.19%)
Feb 07, 2013 5.731 5.788 5.607 5.702 14,954,530 +0.03(+0.45%)
Feb 06, 2013 5.483 5.690 5.467 5.677 16,820,122 +0.26(+4.88%)
Feb 04, 2013 5.390 5.432 5.365 5.413 15,236,457 -0.02(-0.41%)
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.