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 )

21.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2014 7.363 7.433 7.292 7.331 14,491,052 -0.11(-1.47%)
Jan 30, 2014 7.508 7.537 7.418 7.441 13,146,068 -0.01(-0.13%)
Jan 29, 2014 7.396 7.540 7.386 7.450 27,634,704 +0.08(+1.09%)
Jan 28, 2014 7.437 7.499 7.357 7.370 18,406,486 -0.03(-0.44%)
Jan 27, 2014 7.444 7.531 7.392 7.402 17,831,224 -0.01(-0.13%)
Jan 24, 2014 7.457 7.524 7.402 7.412 25,133,940 -0.10(-1.37%)
Jan 23, 2014 7.740 7.840 7.334 7.515 62,060,008 -0.35(-4.46%)
Jan 22, 2014 7.921 7.950 7.787 7.866 13,935,287 +0.06(+0.74%)
Jan 21, 2014 7.901 7.901 7.737 7.808 23,581,810 -0.07(-0.94%)
Jan 17, 2014 8.294 7.882 7.882 7.882 160,388,496 -0.86(-9.84%)
Jan 16, 2014 8.771 8.806 8.694 8.742 11,307,749 -0.03(-0.37%)
Jan 15, 2014 8.716 8.774 8.716 8.774 12,383,568 +0.06(+0.67%)
Jan 14, 2014 8.694 8.748 8.681 8.716 13,571,295 +0.04(+0.41%)
Jan 13, 2014 8.616 8.690 8.584 8.681 10,373,267 +0.04(+0.50%)
Jan 10, 2014 8.600 8.652 8.578 8.637 9,215,459 +0.06(+0.69%)
Jan 09, 2014 8.536 8.591 8.489 8.578 8,346,012 +0.05(+0.64%)
Jan 08, 2014 8.365 8.526 8.359 8.523 12,357,294 +0.19(+2.32%)
Jan 07, 2014 8.388 8.442 8.323 8.330 7,674,237 -0.09(-1.07%)
Jan 06, 2014 8.475 8.514 8.413 8.420 6,966,868 -0.04(-0.46%)
Jan 03, 2014 8.413 8.504 8.381 8.458 5,807,899 +0.08(+0.92%)
Jan 02, 2014 8.452 8.468 8.346 8.381 7,462,557 -0.08(-0.99%)
Dec 31, 2013 8.429 8.465 8.465 8.465 19,097,586 +0.07(+0.81%)
Dec 30, 2013 8.375 8.407 8.336 8.397 4,563,740 +0.02(+0.23%)
Dec 27, 2013 8.394 8.394 8.362 8.378 3,084,620 -0.01(-0.15%)
Dec 26, 2013 8.439 8.446 8.291 8.391 5,274,487 +0.00(+0.00%)
Dec 24, 2013 8.349 8.417 8.349 8.391 2,535,762 +0.03(+0.39%)
Dec 23, 2013 8.446 8.446 8.342 8.359 7,912,661 +0.00(+0.00%)
Dec 20, 2013 8.375 8.401 8.297 8.359 10,818,422 +0.00(+0.04%)
Dec 19, 2013 8.368 8.384 8.326 8.355 10,045,841 -0.02(-0.23%)
Dec 18, 2013 8.239 8.388 8.174 8.375 10,776,383 +0.14(+1.64%)
Dec 17, 2013 8.304 8.307 8.185 8.239 10,376,496 -0.06(-0.70%)
Dec 16, 2013 8.249 8.363 8.246 8.297 7,717,500 +0.00(+0.00%)
Dec 13, 2013 8.278 8.336 8.243 8.297 8,100,482 +0.06(+0.72%)
Dec 12, 2013 8.288 8.310 8.111 8.238 18,296,716 -0.07(-0.83%)
Dec 11, 2013 8.426 8.526 8.307 8.307 17,388,896 -0.18(-2.13%)
Dec 10, 2013 8.523 8.632 8.481 8.487 9,278,458 -0.10(-1.16%)
Dec 09, 2013 8.552 8.623 8.536 8.587 10,289,490 +0.07(+0.83%)
Dec 06, 2013 8.526 8.542 8.426 8.516 0 +0.09(+1.11%)
Dec 05, 2013 8.542 8.571 8.417 8.423 7,445,416 -0.13(-1.51%)
Dec 04, 2013 8.465 8.562 8.429 8.552 0 +0.06(+0.68%)
Dec 03, 2013 8.465 8.503 8.452 8.494 7,134,355 +0.02(+0.23%)
Dec 02, 2013 8.500 8.568 8.467 8.475 5,998,970 -0.06(-0.71%)
Nov 29, 2013 8.529 8.585 8.481 8.536 0 +0.02(+0.19%)
Nov 27, 2013 8.484 8.519 8.468 8.519 0 +0.05(+0.57%)
Nov 26, 2013 8.433 8.519 8.141 8.471 0 +0.03(+0.34%)
Nov 25, 2013 8.414 8.446 8.393 8.443 5,945,892 +0.04(+0.44%)
Nov 22, 2013 8.407 8.407 8.356 8.406 0 +0.04(+0.48%)
Nov 21, 2013 8.350 8.385 8.215 8.366 8,384,018 +0.07(+0.85%)
Nov 20, 2013 8.375 8.379 8.281 8.295 8,332,713 -0.03(-0.31%)
Nov 19, 2013 8.340 8.363 8.302 8.321 10,048,788 -0.04(-0.42%)
Nov 18, 2013 8.414 8.455 8.350 8.356 11,787,682 -0.06(-0.69%)
Nov 15, 2013 8.388 8.452 8.372 8.414 0 -0.00(-0.04%)
Nov 14, 2013 8.266 8.417 8.257 8.417 15,110,545 +0.19(+2.34%)
Nov 12, 2013 8.119 8.279 8.074 8.225 9,518,120 +0.09(+1.14%)
Nov 11, 2013 8.020 8.164 8.007 8.132 0 +0.09(+1.16%)
Nov 08, 2013 7.972 8.065 7.882 8.039 0 +0.05(+0.68%)
Nov 07, 2013 8.106 8.183 7.985 7.985 8,660,119 -0.14(-1.69%)
Nov 06, 2013 8.151 8.151 8.058 8.122 5,530,183 +0.04(+0.48%)
Nov 05, 2013 8.042 8.110 8.020 8.084 7,294,265 +0.02(+0.20%)
Nov 04, 2013 8.110 8.114 8.029 8.068 4,931,204 -0.02(-0.24%)
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.