NASDAQ : SLM
SLM Corporation — Price history
Financials · Credit Services · United States
Last price 17.8 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 3.25B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SLM Corporation (SLM) closed at 18.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 17.93 | 18.27 | 17.88 | 18.05 | 2,022,733 | +1.40% |
| 2026-10-30 | 18.15 | 18.23 | 17.545 | 17.8 | 3,781,095 | -2.47% |
| 2026-10-29 | 17.77 | 18.37 | 17.77 | 18.25 | 3,813,744 | +2.99% |
| 2026-10-28 | 18.81 | 19 | 17.35 | 17.72 | 7,139,593 | -5.59% |
| 2026-10-27 | 19.79 | 19.79 | 18.755 | 18.77 | 4,127,728 | -4.33% |
| 2026-10-26 | 19.59 | 20.08 | 19.4 | 19.62 | 7,924,829 | +1.06% |
| 2026-10-23 | 20.81 | 20.96 | 19.115 | 19.415 | 12,979,801 | -10.78% |
| 2026-10-22 | 22.68 | 22.97 | 21.57 | 21.76 | 7,912,518 | -4.69% |
| 2026-10-21 | 22.61 | 23.04 | 22.42 | 22.83 | 2,422,240 | +2.56% |
| 2026-10-20 | 21.47 | 22.37 | 21.47 | 22.26 | 2,473,684 | +3.20% |
| 2026-10-19 | 21.71 | 21.855 | 21.35 | 21.57 | 3,363,712 | -1.10% |
| 2026-10-16 | 22.35 | 22.63 | 21.725 | 21.81 | 2,700,289 | -1.85% |
| 2026-10-15 | 22.17 | 22.47 | 22.07 | 22.22 | 2,343,220 | +0.23% |
| 2026-10-14 | 22.45 | 22.68 | 21.875 | 22.17 | 2,413,157 | -2.33% |
| 2026-10-13 | 23.18 | 23.375 | 22.41 | 22.7 | 3,143,293 | -1.05% |
| 2026-10-12 | 22.99 | 23.475 | 22.87 | 22.94 | 3,098,369 | +1.87% |
| 2026-10-09 | 22.66 | 22.695 | 22.445 | 22.52 | 2,509,769 | -0.66% |
| 2026-10-08 | 22.48 | 22.725 | 22.355 | 22.67 | 2,817,354 | +0.31% |
| 2026-10-07 | 22.35 | 22.735 | 22.255 | 22.6 | 2,003,870 | +0.09% |
| 2026-10-06 | 22.9 | 22.96 | 22.445 | 22.58 | 1,960,716 | -0.70% |
| 2026-10-05 | 22.68 | 23.06 | 22.625 | 22.74 | 2,656,466 | -0.02% |
| 2026-10-02 | 22.72 | 22.94 | 22.54 | 22.745 | 3,667,467 | +0.60% |
| 2026-10-01 | 22.51 | 22.86 | 22.02 | 22.61 | 2,559,041 | -0.09% |
| 2026-09-30 | 22.93 | 23.195 | 22.4 | 22.63 | 2,271,291 | -1.14% |
| 2026-09-29 | 22.92 | 23.265 | 22.68 | 22.89 | 2,080,570 | -0.04% |
| 2026-09-28 | 23.4 | 23.47 | 22.86 | 22.9 | 2,048,547 | -3.21% |
| 2026-09-25 | 23.15 | 23.745 | 22.931 | 23.66 | 2,179,902 | +2.65% |
| 2026-09-24 | 23.61 | 23.85 | 23 | 23.05 | 3,201,613 | -2.37% |
| 2026-09-23 | 24.25 | 24.34 | 23.575 | 23.61 | 1,542,498 | -2.64% |
| 2026-09-22 | 25.45 | 25.485 | 24.22 | 24.25 | 2,017,035 | -3.27% |
| 2026-09-21 | 25.25 | 25.39 | 25.05 | 25.07 | 1,250,503 | -0.12% |
| 2026-09-18 | 24.98 | 25.29 | 24.87 | 25.1 | 5,056,230 | +0.44% |
| 2026-09-17 | 25.62 | 25.62 | 24.98 | 24.99 | 1,761,557 | -1.15% |
| 2026-09-16 | 26.08 | 26.16 | 24.96 | 25.28 | 2,439,327 | -3.33% |
| 2026-09-15 | 26.4 | 26.43 | 25.91 | 26.15 | 1,430,842 | -0.95% |
| 2026-09-14 | 25.87 | 26.51 | 25.87 | 26.4 | 1,359,324 | +1.38% |
| 2026-09-11 | 25.91 | 26.11 | 25.66 | 26.04 | 1,884,339 | +1.80% |
| 2026-09-10 | 26.02 | 26.05 | 25.33 | 25.58 | 1,562,244 | -1.95% |
| 2026-09-09 | 26.17 | 26.43 | 25.925 | 26.09 | 969,803 | -0.72% |
| 2026-09-08 | 26.78 | 26.86 | 26.25 | 26.28 | 1,660,551 | -2.95% |
| 2026-09-04 | 26.12 | 27.22 | 25.99 | 27.08 | 1,814,801 | +2.73% |
| 2026-09-03 | 26.75 | 26.99 | 26.345 | 26.49 | 1,775,228 | -0.08% |
| 2026-09-02 | 25.97 | 26.6 | 25.97 | 26.51 | 1,701,763 | +2.87% |
| 2026-09-01 | 25.94 | 26.365 | 25.61 | 25.77 | 1,644,320 | -0.77% |
| 2026-08-31 | 26.13 | 26.47 | 25.92 | 25.97 | 3,082,204 | -1.67% |
| 2026-08-28 | 26.73 | 27.28 | 26.4 | 26.41 | 1,770,972 | -1.34% |
| 2026-08-27 | 26.61 | 27.005 | 26.56 | 26.77 | 1,371,214 | -0.04% |
| 2026-08-26 | 26.43 | 26.875 | 26.33 | 26.78 | 1,519,136 | +1.17% |
| 2026-08-25 | 26.45 | 26.57 | 26.12 | 26.47 | 1,898,358 | +0.49% |
| 2026-08-24 | 26.52 | 26.79 | 26.305 | 26.34 | 1,409,373 | -0.45% |
| 2026-08-21 | 26.09 | 26.53 | 26.01 | 26.46 | 1,228,051 | +2.36% |
| 2026-08-20 | 26.59 | 26.59 | 25.78 | 25.85 | 1,536,886 | -2.78% |
| 2026-08-19 | 26.93 | 27.31 | 26.555 | 26.59 | 1,626,387 | -1.04% |
| 2026-08-18 | 27.28 | 27.41 | 26.86 | 26.87 | 1,563,899 | -1.50% |
| 2026-08-17 | 27.7 | 28.045 | 27.101 | 27.28 | 2,231,955 | -2.68% |
| 2026-08-14 | 27.78 | 28.075 | 27.54 | 28.03 | 1,207,831 | +1.05% |
| 2026-08-13 | 28.12 | 28.27 | 27.43 | 27.74 | 2,965,829 | -0.82% |
| 2026-08-12 | 27.19 | 28.03 | 27.15 | 27.97 | 1,969,240 | +2.98% |
| 2026-08-11 | 27.25 | 27.843 | 27.08 | 27.16 | 1,356,075 | -0.59% |
| 2026-08-10 | 27.2 | 27.655 | 27.12 | 27.32 | 2,431,991 | -0.18% |
| 2026-08-07 | 27.36 | 27.525 | 26.975 | 27.37 | 1,497,596 | -0.15% |
| 2026-08-06 | 27.53 | 27.68 | 27.34 | 27.41 | 2,010,432 | -0.22% |
| 2026-08-05 | 27.83 | 27.95 | 27.31 | 27.47 | 1,902,895 | -1.40% |
| 2026-08-04 | 27.1 | 27.92 | 27 | 27.86 | 2,061,116 | +2.80% |
| 2026-08-03 | 26.03 | 27.34 | 26.03 | 27.1 | 3,942,912 | +4.25% |
| 2026-07-31 | 25.84 | 26.19 | 25.56 | 25.995 | 2,458,315 | +0.60% |
| 2026-07-30 | 25.75 | 25.93 | 24.93 | 25.84 | 2,386,888 | +0.58% |
| 2026-07-29 | 24.9 | 25.9 | 24.9 | 25.69 | 3,509,572 | +1.98% |
| 2026-07-28 | 25.56 | 25.82 | 25.05 | 25.19 | 2,711,454 | -0.90% |
| 2026-07-27 | 24.63 | 25.48 | 24.265 | 25.42 | 3,203,799 | +4.65% |
| 2026-07-24 | 23 | 24.52 | 23 | 24.29 | 6,262,645 | +0.45% |
| 2026-07-23 | 24.99 | 25.18 | 24.005 | 24.18 | 5,673,428 | -4.12% |
| 2026-07-22 | 25 | 25.35 | 24.93 | 25.22 | 1,796,118 | +0.14% |
| 2026-07-21 | 25.36 | 25.455 | 24.8 | 25.185 | 2,717,596 | -0.57% |
| 2026-07-20 | 25.3 | 25.54 | 25.08 | 25.33 | 2,329,742 | -0.04% |
| 2026-07-17 | 25.5 | 25.63 | 25.16 | 25.34 | 1,923,657 | -1.02% |
| 2026-07-16 | 25.28 | 25.865 | 25.28 | 25.6 | 2,457,813 | +1.03% |
| 2026-07-15 | 25.53 | 25.62 | 25.14 | 25.34 | 2,915,876 | -0.74% |
| 2026-07-14 | 24.64 | 25.545 | 24.64 | 25.53 | 2,501,917 | +2.57% |
| 2026-07-13 | 25.1 | 25.23 | 24.61 | 24.89 | 2,166,400 | -0.28% |
| 2026-07-10 | 25.05 | 25.154 | 24.61 | 24.96 | 3,502,001 | +0.93% |
| 2026-07-09 | 24.04 | 25.11 | 23.94 | 24.73 | 4,672,646 | +3.47% |
| 2026-07-08 | 24.75 | 24.76 | 23.71 | 23.9 | 3,365,992 | -4.70% |
| 2026-07-07 | 25.03 | 25.43 | 24.64 | 25.08 | 2,957,941 | -1.76% |
| 2026-07-06 | 25.56 | 25.92 | 25.23 | 25.53 | 4,255,866 | -0.27% |
| 2026-07-02 | 25.9 | 26.05 | 24.94 | 25.6 | 2,188,590 | -0.27% |
| 2026-07-01 | 25.96 | 26.06 | 25.365 | 25.67 | 3,583,579 | -1.04% |
| 2026-06-30 | 26.06 | 26.14 | 25.78 | 25.94 | 3,694,763 | -0.65% |
| 2026-06-29 | 25.23 | 26.145 | 25.14 | 26.11 | 2,765,487 | +2.59% |
| 2026-06-26 | 24.47 | 25.52 | 24.38 | 25.45 | 6,019,686 | +3.41% |
| 2026-06-25 | 24.03 | 25.12 | 24 | 24.61 | 2,660,628 | +3.23% |
| 2026-06-24 | 23.24 | 24.03 | 23.24 | 23.84 | 1,583,578 | +2.58% |
| 2026-06-23 | 22.8 | 23.46 | 22.745 | 23.24 | 2,594,798 | +1.75% |
| 2026-06-22 | 23.01 | 23.065 | 22.545 | 22.84 | 2,074,606 | -0.83% |
| 2026-06-18 | 22.99 | 23.45 | 22.82 | 23.03 | 5,175,687 | +0.35% |
| 2026-06-17 | 22.49 | 23.56 | 22.41 | 22.95 | 3,089,410 | +2.23% |
| 2026-06-16 | 22.29 | 22.58 | 22.1 | 22.45 | 2,313,098 | +2.42% |
| 2026-06-15 | 22.57 | 22.885 | 21.75 | 21.92 | 2,855,110 | -2.06% |
| 2026-06-12 | 22.16 | 22.535 | 21.72 | 22.38 | 3,003,573 | +1.08% |
| 2026-06-11 | 21.49 | 22.225 | 21.325 | 22.14 | 2,434,317 | +3.94% |
| 2026-06-10 | 22.39 | 22.84 | 21.26 | 21.3 | 6,946,972 | -7.59% |
| 2026-06-09 | 22.63 | 23.31 | 22.6 | 23.05 | 1,871,089 | +2.95% |
| 2026-06-08 | 22.05 | 22.675 | 22.05 | 22.39 | 1,932,001 | +0.00% |
| 2026-06-05 | 22.19 | 22.535 | 22.085 | 22.39 | 3,508,779 | +0.49% |
| 2026-06-04 | 21.935 | 22.64 | 21.9 | 22.28 | 3,506,390 | +3.68% |
| 2026-06-03 | 21.96 | 21.96 | 21.355 | 21.62 | 1,997,192 | -1.95% |
| 2026-06-02 | 21.98 | 22.17 | 21.8 | 22.05 | 1,956,228 | -0.05% |
| 2026-06-01 | 22.12 | 22.275 | 21.85 | 22.06 | 2,868,584 | -0.27% |
| 2026-05-29 | 21.91 | 22.47 | 21.91 | 22.12 | 2,483,387 | +1.10% |
| 2026-05-28 | 21.86 | 22.18 | 21.785 | 21.88 | 1,433,456 | +0.00% |
| 2026-05-27 | 22.25 | 22.44 | 21.87 | 21.88 | 1,430,895 | -0.91% |
| 2026-05-26 | 22.16 | 22.255 | 21.72 | 22.08 | 1,401,132 | -0.32% |
| 2026-05-22 | 22.1 | 22.315 | 22.03 | 22.15 | 1,007,454 | +0.91% |
| 2026-05-21 | 21.89 | 22.04 | 21.58 | 21.95 | 1,632,099 | -0.32% |
| 2026-05-20 | 21.46 | 22.11 | 21.14 | 22.02 | 1,684,535 | +2.61% |
| 2026-05-19 | 21.88 | 21.88 | 21.26 | 21.46 | 1,628,889 | -1.78% |
| 2026-05-18 | 21.24 | 22 | 21.23 | 21.85 | 2,319,834 | +3.21% |
| 2026-05-15 | 21.63 | 21.685 | 21.06 | 21.17 | 2,168,623 | -1.95% |
| 2026-05-14 | 21.54 | 21.795 | 21.28 | 21.59 | 2,526,961 | +1.27% |
| 2026-05-13 | 21.86 | 21.86 | 20.93 | 21.32 | 2,796,312 | -3.13% |