Skip to main content
SLM Corporation (SLM)
NASDAQ: SLM · Real-Time Price · USD
19.39
+0.30 (1.55%)
Mar 9, 2026, 3:02 PM EDT - Market open

SLM Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.3319.8818.9719.31-1.15%4,314,731
Mar 6, 202619.3919.5618.8319.0919.09-4.02%2,794,785
Mar 5, 202619.4820.4019.4719.8919.891.27%5,242,760
Mar 4, 202619.1919.7518.7419.6419.512.34%6,357,763
Mar 3, 202618.3119.4917.7719.1919.061.21%9,316,710
Mar 2, 202618.5419.1918.1418.9618.831.17%7,195,923
Feb 27, 202620.7520.8718.7118.7418.62-12.35%6,677,143
Feb 26, 202620.5121.4720.4221.3821.244.80%6,144,941
Feb 25, 202619.9420.4119.3720.4020.262.82%5,913,323
Feb 24, 202619.7720.3019.5519.8419.71-0.10%5,755,431
Feb 23, 202622.3722.5119.7419.8619.73-12.12%5,655,112
Feb 20, 202623.4523.6722.4622.6022.45-3.46%7,440,086
Feb 19, 202623.7424.0323.1823.4123.26-2.05%4,332,662
Feb 18, 202624.0124.2723.9023.9023.74-2,761,981
Feb 17, 202624.1624.6423.8523.9023.74-0.58%3,398,263
Feb 13, 202624.7524.7723.9624.0423.88-2.91%3,905,506
Feb 12, 202625.9626.3524.7624.7624.60-4.14%3,051,378
Feb 11, 202626.9527.0525.7225.8325.66-4.05%4,461,200
Feb 10, 202626.8327.4826.6126.9226.740.26%2,606,152
Feb 9, 202627.2327.5126.7426.8526.67-1.65%2,710,187
Feb 6, 202627.1527.4527.1127.3027.121.49%2,483,429
Feb 5, 202627.8027.9826.4726.9026.72-3.41%3,410,012
Feb 4, 202627.8328.2827.7927.8527.671.68%2,163,635
Feb 3, 202627.3027.7826.9327.3927.210.33%2,238,729
Feb 2, 202626.8527.8026.3927.3027.120.55%3,886,121
Jan 30, 202626.7827.1926.6027.1526.970.85%2,550,575
Jan 29, 202626.4826.9526.2126.9226.742.09%2,688,308
Jan 28, 202627.2427.3126.3626.3726.20-2.84%4,298,597
Jan 27, 202627.4527.5127.0327.1426.96-0.88%3,657,959
Jan 26, 202627.4327.8026.9527.3827.20-0.87%3,972,281
Jan 23, 202629.3229.3327.3727.6227.443.45%8,487,410
Jan 22, 202626.6627.0326.4926.7026.521.02%2,600,404
Jan 21, 202626.1326.7026.0326.4326.261.65%2,590,879
Jan 20, 202626.6226.8925.7726.0025.83-3.17%2,096,655
Jan 16, 202626.9827.2826.7826.8526.67-0.52%1,818,646
Jan 15, 202627.0427.1326.7026.9926.81-0.18%1,933,652
Jan 14, 202626.7427.1226.3027.0426.860.78%2,317,950
Jan 13, 202626.6426.9526.3326.8326.650.41%2,993,975
Jan 12, 202626.8227.0926.4326.7226.54-3.22%2,864,612
Jan 9, 202628.0928.3527.5927.6127.43-1.15%1,914,759
Jan 8, 202627.5628.1227.5327.9327.750.83%2,355,727
Jan 7, 202628.1628.1627.2227.7027.52-1.63%1,811,698
Jan 6, 202627.7528.2327.4828.1627.971.51%2,500,279
Jan 5, 202627.2628.0627.2627.7427.561.20%2,022,015
Jan 2, 202627.0527.6426.9427.4127.231.29%1,352,698
Dec 31, 202527.2227.3926.8027.0626.88-0.51%1,325,679
Dec 30, 202527.3227.5227.0927.2027.02-0.55%1,909,659
Dec 29, 202527.5427.5527.2827.3527.17-0.62%991,437
Dec 26, 202527.5827.6827.3427.5227.34-0.51%1,093,016
Dec 24, 202527.6227.8027.4727.6627.480.14%913,102
Dec 23, 202527.5028.0527.4927.6227.440.33%1,831,747
Dec 22, 202527.3627.5527.2427.5327.350.66%2,069,161
Dec 19, 202526.9327.4426.9327.3527.171.37%6,424,864
Dec 18, 202527.1627.4226.8526.9826.800.37%2,772,086
Dec 17, 202527.0027.5226.8326.8826.700.15%3,098,912
Dec 16, 202526.6427.0026.4926.8426.661.32%2,605,194
Dec 15, 202527.0927.1726.4726.4926.31-1.49%3,728,371
Dec 12, 202527.5827.8326.8526.8926.71-1.75%3,149,109
Dec 11, 202527.3227.9427.0627.3727.19-4,578,212
Dec 10, 202526.2527.7425.9927.3727.194.33%8,482,055
Dec 9, 202525.7026.9224.8726.2426.06-14.96%20,023,968
Dec 8, 202530.6231.0630.2630.8530.650.62%3,101,533
Dec 5, 202530.0030.7729.7630.6630.461.66%2,310,334
Dec 4, 202529.9730.3929.9730.1629.960.20%1,977,902
Dec 3, 202529.7830.4429.6930.1029.771.07%1,846,515
Dec 2, 202529.8830.1329.6429.7829.460.07%2,137,118
Dec 1, 202529.0129.8729.0129.7629.441.57%1,650,142
Nov 28, 202529.2529.4229.1629.3028.980.86%565,309
Nov 26, 202528.9429.3828.8829.0528.730.07%1,348,251
Nov 25, 202528.3229.2428.3229.0328.712.76%1,741,961
Nov 24, 202527.8228.3427.7428.2527.941.29%2,928,522
Nov 21, 202527.0528.2627.0027.8927.593.64%2,597,422
Nov 20, 202527.2127.6626.5326.9126.62-0.92%2,004,213
Nov 19, 202526.9027.2226.6627.1626.861.15%1,469,549
Nov 18, 202526.5827.1826.5826.8526.56-0.15%2,046,735
Nov 17, 202527.4928.0426.5826.8926.60-2.57%2,790,606
Nov 14, 202528.0028.2727.5127.6027.30-2.44%3,235,312
Nov 13, 202527.9428.8227.9428.2927.980.39%4,252,323
Nov 12, 202526.8828.3026.8128.1827.875.23%4,187,967
Nov 11, 202526.7826.8726.5426.7826.49-0.19%1,415,999
Nov 10, 202526.9127.1226.4926.8326.540.26%2,325,062
Nov 7, 202526.6026.8025.9526.7626.47-2,355,507
Nov 6, 202527.3327.6026.7126.7626.47-2.26%1,516,584
Nov 5, 202527.3727.7026.9127.3827.081.00%1,994,876
Nov 4, 202527.2327.5526.9927.1126.81-0.51%1,682,709
Nov 3, 202526.7127.4026.3827.2526.951.49%1,818,144
Oct 31, 202526.6026.9126.4126.8526.560.90%1,802,343
Oct 30, 202526.9227.1526.4326.6126.32-1.37%2,967,089
Oct 29, 202527.9928.1426.8526.9826.69-4.50%3,312,097
Oct 28, 202528.4828.6028.1328.2527.94-0.70%2,972,683
Oct 27, 202527.8628.4727.5528.4528.143.01%3,335,333
Oct 24, 202529.8130.0027.3227.6227.323.33%10,041,717
Oct 23, 202526.7127.1926.5926.7326.44-1.00%6,673,961
Oct 22, 202526.7727.1026.4627.0026.710.93%3,432,935
Oct 21, 202526.0327.0426.0326.7526.462.57%2,878,601
Oct 20, 202525.7326.1125.5826.0825.801.52%1,682,860
Oct 17, 202525.3625.7925.3425.6925.411.98%2,009,069
Oct 16, 202526.3026.3425.1325.1924.92-4.22%2,470,047
Oct 15, 202526.4526.7426.2726.3026.01-2,653,149
Oct 14, 202525.1626.7925.1626.3026.013.14%3,305,298