SLM Corporation (SLMBP)
NASDAQ: SLMBP · Real-Time Price · USD · Preferred Stock
76.10
-0.20 (-0.26%)
At close: Aug 15, 2025, 4:00 PM
75.95
-0.15 (-0.20%)
After-hours: Aug 15, 2025, 4:04 PM EDT
SLM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 75.34 | 76.50 | 75.34 | 76.07 | 76.07 | -0.30% | 4,230 |
| Aug 14, 2025 | 75.76 | 76.30 | 75.76 | 76.30 | 76.30 | 0.79% | 1,660 |
| Aug 13, 2025 | 76.10 | 76.18 | 75.52 | 75.70 | 75.70 | -0.36% | 11,382 |
| Aug 12, 2025 | 76.20 | 76.20 | 75.97 | 75.97 | 75.97 | -0.32% | 1,192 |
| Aug 11, 2025 | 75.48 | 77.71 | 75.48 | 76.22 | 76.22 | 0.34% | 3,003 |
| Aug 8, 2025 | 76.00 | 76.40 | 75.96 | 75.96 | 75.96 | -0.59% | 1,982 |
| Aug 7, 2025 | 76.08 | 76.41 | 75.82 | 76.41 | 76.41 | 0.57% | 3,865 |
| Aug 6, 2025 | 76.10 | 76.12 | 75.98 | 75.98 | 75.98 | 0.29% | 2,250 |
| Aug 5, 2025 | 75.95 | 76.12 | 75.50 | 75.76 | 75.76 | 0.46% | 2,005 |
| Aug 4, 2025 | 75.97 | 76.45 | 75.22 | 75.41 | 75.41 | -0.65% | 7,602 |
| Aug 1, 2025 | 75.50 | 83.05 | 75.50 | 75.90 | 75.90 | 0.53% | 10,497 |
| Jul 31, 2025 | 75.75 | 75.82 | 75.50 | 75.50 | 75.50 | -0.55% | 12,227 |
| Jul 30, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 0.36% | 693 |
| Jul 29, 2025 | 75.70 | 75.75 | 75.50 | 75.65 | 75.65 | -0.07% | 4,725 |
| Jul 28, 2025 | 75.86 | 75.86 | 75.70 | 75.70 | 75.70 | -0.39% | 1,706 |
| Jul 25, 2025 | 75.95 | 76.00 | 75.90 | 76.00 | 76.00 | 0.12% | 4,486 |
| Jul 24, 2025 | 75.75 | 78.89 | 75.50 | 75.91 | 75.91 | 0.48% | 5,086 |
| Jul 23, 2025 | 75.90 | 75.94 | 75.55 | 75.55 | 75.55 | -0.46% | 1,304 |
| Jul 22, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.01% | 793 |
| Jul 21, 2025 | 75.47 | 75.89 | 75.47 | 75.89 | 75.89 | - | 685 |
| Jul 18, 2025 | 75.72 | 75.89 | 75.70 | 75.89 | 75.89 | -0.08% | 1,193 |
| Jul 17, 2025 | 75.99 | 76.00 | 75.58 | 75.95 | 75.95 | 0.65% | 2,256 |
| Jul 16, 2025 | 76.00 | 76.00 | 75.12 | 75.46 | 75.46 | -0.09% | 5,523 |
| Jul 15, 2025 | 75.43 | 76.00 | 75.43 | 75.53 | 75.53 | -0.37% | 27,582 |
| Jul 14, 2025 | 75.80 | 75.81 | 75.80 | 75.81 | 75.81 | 0.20% | 985 |
| Jul 11, 2025 | 74.52 | 75.70 | 74.52 | 75.66 | 75.66 | 1.71% | 9,186 |
| Jul 10, 2025 | 73.64 | 74.99 | 73.32 | 74.39 | 74.39 | 1.00% | 9,193 |
| Jul 9, 2025 | 73.22 | 73.65 | 72.80 | 73.65 | 73.65 | 0.59% | 6,679 |
| Jul 8, 2025 | 73.04 | 73.22 | 72.64 | 73.22 | 73.22 | 0.21% | 3,528 |
| Jul 7, 2025 | 74.00 | 74.00 | 72.33 | 73.07 | 73.07 | -0.75% | 16,773 |
| Jul 3, 2025 | 73.94 | 73.98 | 73.31 | 73.62 | 73.62 | 0.33% | 1,018 |
| Jul 2, 2025 | 72.94 | 73.40 | 72.94 | 73.38 | 73.38 | 0.30% | 1,624 |
| Jul 1, 2025 | 72.60 | 74.35 | 72.13 | 73.16 | 73.16 | 1.20% | 7,823 |
| Jun 30, 2025 | 74.75 | 74.75 | 72.25 | 72.29 | 72.29 | -2.97% | 79,626 |
| Jun 27, 2025 | 75.90 | 75.90 | 74.43 | 74.50 | 74.50 | -1.44% | 27,314 |
| Jun 26, 2025 | 75.79 | 75.81 | 75.59 | 75.59 | 75.59 | -0.09% | 2,311 |
| Jun 24, 2025 | 75.30 | 75.66 | 75.30 | 75.66 | 75.66 | 0.44% | 1,522 |
| Jun 23, 2025 | 75.06 | 75.33 | 75.06 | 75.33 | 75.33 | -0.52% | 538 |
| Jun 20, 2025 | 75.25 | 75.81 | 75.25 | 75.72 | 75.72 | -0.02% | 2,881 |
| Jun 18, 2025 | 76.35 | 76.35 | 75.02 | 75.73 | 75.73 | -1.00% | 2,669 |
| Jun 17, 2025 | 76.70 | 76.96 | 76.06 | 76.50 | 76.50 | -0.65% | 2,818 |
| Jun 16, 2025 | 76.95 | 77.33 | 75.40 | 77.00 | 77.00 | -0.39% | 2,374 |
| Jun 13, 2025 | 76.39 | 77.30 | 75.79 | 77.30 | 77.30 | 0.73% | 926 |
| Jun 12, 2025 | 77.41 | 77.41 | 76.50 | 76.74 | 76.74 | 0.07% | 2,616 |
| Jun 11, 2025 | 77.67 | 78.24 | 76.69 | 76.69 | 76.69 | -0.99% | 9,045 |
| Jun 10, 2025 | 78.50 | 78.50 | 77.40 | 77.45 | 77.45 | -1.96% | 3,992 |
| Jun 9, 2025 | 79.02 | 79.02 | 77.31 | 79.00 | 79.00 | - | 12,914 |
| Jun 6, 2025 | 78.48 | 79.05 | 78.48 | 79.00 | 79.00 | 0.86% | 5,922 |
| Jun 5, 2025 | 78.94 | 79.71 | 77.58 | 78.33 | 78.33 | -1.47% | 11,525 |
| Jun 4, 2025 | 80.79 | 80.79 | 77.62 | 79.50 | 77.92 | -0.03% | 16,678 |