SLM Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	33.42	33.81	33.38	33.65	-	-0.15%	412,391
May 13, 2025	33.40	33.88	33.37	33.70	33.70	1.17%	1,817,593
May 12, 2025	32.83	33.85	32.76	33.31	33.31	3.51%	2,189,670
May 9, 2025	32.00	32.25	31.70	32.18	32.18	0.69%	1,806,473
May 8, 2025	31.76	32.46	31.61	31.96	31.96	1.40%	2,183,112
May 7, 2025	31.44	31.76	31.21	31.52	31.52	1.25%	3,457,554
May 6, 2025	31.18	31.43	30.93	31.13	31.13	-1.08%	1,825,790
May 5, 2025	30.74	31.72	30.52	31.47	31.47	0.90%	2,094,643
May 2, 2025	30.49	31.25	30.27	31.19	31.19	4.00%	2,562,361
May 1, 2025	28.83	30.23	28.78	29.99	29.99	3.74%	3,119,375
Apr 30, 2025	28.31	29.00	27.95	28.91	28.91	0.31%	2,634,339
Apr 29, 2025	28.25	29.58	28.25	28.82	28.82	2.16%	3,144,817
Apr 28, 2025	27.57	28.29	27.51	28.21	28.21	1.66%	2,284,235
Apr 25, 2025	28.41	28.43	27.59	27.75	27.75	-1.39%	3,229,778
Apr 24, 2025	27.13	28.37	27.13	28.14	28.14	3.65%	3,406,091
Apr 23, 2025	27.47	28.18	27.00	27.15	27.15	1.65%	2,482,978
Apr 22, 2025	26.37	26.80	26.10	26.71	26.71	2.57%	3,338,578
Apr 21, 2025	26.70	26.90	25.93	26.04	26.04	-2.76%	1,669,163
Apr 17, 2025	26.40	27.17	26.27	26.78	26.78	1.90%	1,979,295
Apr 16, 2025	26.40	26.67	25.99	26.28	26.28	-1.39%	1,746,551
Apr 15, 2025	26.13	27.60	26.13	26.65	26.65	2.11%	1,728,159
Apr 14, 2025	26.04	26.44	25.82	26.10	26.10	2.51%	1,687,449
Apr 11, 2025	25.65	25.87	24.68	25.46	25.46	-1.24%	2,519,268
Apr 10, 2025	26.47	26.49	25.09	25.78	25.78	-5.39%	2,014,682
Apr 9, 2025	24.56	27.59	23.99	27.25	27.25	9.70%	3,606,719
Apr 8, 2025	26.27	26.79	24.36	24.84	24.84	-0.36%	3,407,562
Apr 7, 2025	24.36	26.05	23.81	24.93	24.93	-2.39%	5,948,448
Apr 4, 2025	26.22	26.59	24.63	25.54	25.54	-6.69%	3,955,911
Apr 3, 2025	28.60	29.14	27.31	27.37	27.37	-9.19%	3,227,298
Apr 2, 2025	29.23	30.70	29.10	30.14	30.14	1.76%	2,047,696
Apr 1, 2025	29.17	29.71	28.89	29.62	29.62	0.85%	1,738,613
Mar 31, 2025	28.42	29.56	28.23	29.37	29.37	1.63%	1,936,447
Mar 28, 2025	29.63	29.93	28.71	28.90	28.90	-2.79%	1,682,130
Mar 27, 2025	29.83	30.01	29.38	29.73	29.73	-0.67%	1,678,076
Mar 26, 2025	30.15	30.49	29.82	29.93	29.93	-0.37%	2,371,448
Mar 25, 2025	30.43	30.82	30.00	30.04	30.04	-1.25%	1,905,947
Mar 24, 2025	30.15	30.58	29.86	30.42	30.42	2.42%	3,133,134
Mar 21, 2025	29.51	29.84	29.19	29.70	29.70	-0.57%	22,118,212
Mar 20, 2025	29.74	30.56	29.52	29.87	29.87	-0.80%	3,669,080
Mar 19, 2025	29.22	30.42	29.07	30.11	30.11	3.36%	3,693,447
Mar 18, 2025	29.11	29.47	28.87	29.13	29.13	-0.44%	2,741,431
Mar 17, 2025	28.91	29.42	28.38	29.26	29.26	-	3,772,930
Mar 14, 2025	28.80	29.47	28.56	29.26	29.26	3.17%	2,237,680
Mar 13, 2025	28.93	29.20	28.21	28.36	28.36	-1.49%	3,597,773
Mar 12, 2025	28.96	29.12	28.08	28.79	28.79	1.20%	3,381,093
Mar 11, 2025	28.57	28.96	27.73	28.45	28.45	-1.22%	3,191,948
Mar 10, 2025	29.46	30.27	28.27	28.80	28.80	-2.24%	3,327,082
Mar 7, 2025	28.87	29.59	28.10	29.46	29.46	1.59%	2,983,798
Mar 6, 2025	28.94	29.21	28.04	29.00	29.00	-0.92%	2,912,662
Mar 5, 2025	28.94	29.47	28.63	29.27	29.27	0.52%	2,426,873