Skip to main content
SLM Corporation (SLM)
NASDAQ: SLM · Real-Time Price · USD
30.66
+0.50 (1.66%)
At close: Dec 5, 2025, 4:00 PM EST
30.55
-0.11 (-0.36%)
After-hours: Dec 5, 2025, 6:19 PM EST

SLM Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.0030.7729.7630.6630.661.66%2,274,881
Dec 4, 202529.9730.3929.9730.1630.160.20%1,977,900
Dec 3, 202529.7830.4429.6930.1029.971.07%1,718,939
Dec 2, 202529.8830.1329.6429.7829.650.07%2,137,118
Dec 1, 202529.0129.8729.0129.7629.631.57%1,650,142
Nov 28, 202529.2529.4229.1629.3029.170.86%565,309
Nov 26, 202528.9429.3828.8829.0528.920.07%1,348,251
Nov 25, 202528.3229.2428.3229.0328.902.76%1,741,961
Nov 24, 202527.8228.3427.7428.2528.131.29%2,928,522
Nov 21, 202527.0528.2627.0027.8927.773.64%2,597,422
Nov 20, 202527.2127.6626.5326.9126.79-0.92%2,004,213
Nov 19, 202526.9027.2226.6627.1627.041.15%1,469,549
Nov 18, 202526.5827.1826.5826.8526.73-0.15%2,046,735
Nov 17, 202527.4928.0426.5826.8926.77-2.57%2,790,606
Nov 14, 202528.0028.2727.5127.6027.48-2.44%3,235,312
Nov 13, 202527.9428.8227.9428.2928.170.39%4,252,323
Nov 12, 202526.8828.3026.8128.1828.065.23%4,187,967
Nov 11, 202526.7826.8726.5426.7826.66-0.19%1,415,999
Nov 10, 202526.9127.1226.4926.8326.710.26%2,325,062
Nov 7, 202526.6026.8025.9526.7626.64-2,355,507
Nov 6, 202527.3327.6026.7126.7626.64-2.26%1,516,584
Nov 5, 202527.3727.7026.9127.3827.261.00%1,994,876
Nov 4, 202527.2327.5526.9927.1126.99-0.51%1,682,709
Nov 3, 202526.7127.4026.3827.2527.131.49%1,818,144
Oct 31, 202526.6026.9126.4126.8526.730.90%1,802,343
Oct 30, 202526.9227.1526.4326.6126.50-1.37%2,967,089
Oct 29, 202527.9928.1426.8526.9826.86-4.50%3,312,097
Oct 28, 202528.4828.6028.1328.2528.13-0.70%2,972,683
Oct 27, 202527.8628.4727.5528.4528.333.01%3,335,333
Oct 24, 202529.8130.0027.3227.6227.503.33%10,041,717
Oct 23, 202526.7127.1926.5926.7326.61-1.00%6,673,961
Oct 22, 202526.7727.1026.4627.0026.880.93%3,432,935
Oct 21, 202526.0327.0426.0326.7526.632.57%2,878,601
Oct 20, 202525.7326.1125.5826.0825.971.52%1,682,860
Oct 17, 202525.3625.7925.3425.6925.581.98%2,009,069
Oct 16, 202526.3026.3425.1325.1925.08-4.22%2,470,047
Oct 15, 202526.4526.7426.2726.3026.19-2,653,149
Oct 14, 202525.1626.7925.1626.3026.193.14%3,305,298
Oct 13, 202525.9526.0625.4025.5025.39-0.62%2,726,264
Oct 10, 202526.6126.7325.4725.6625.55-2.95%3,198,584
Oct 9, 202526.7226.8426.3926.4426.33-0.49%1,641,882
Oct 8, 202527.2127.2126.4726.5726.46-1.74%2,874,264
Oct 7, 202526.9027.1526.4127.0426.92-0.29%3,431,160
Oct 6, 202527.6627.8727.0927.1227.00-1.56%2,937,720
Oct 3, 202527.2627.7027.0227.5527.431.18%4,047,677
Oct 2, 202527.4727.5326.7627.2327.11-0.62%3,014,986
Oct 1, 202527.3527.8227.2927.4027.28-1.01%3,429,462
Sep 30, 202528.0128.1026.7727.6827.56-1.25%5,100,975
Sep 29, 202528.1828.2227.6728.0327.910.43%3,376,487
Sep 26, 202528.0828.3627.8927.9127.79-0.61%2,634,880
Sep 25, 202528.2828.4527.9428.0827.96-1.27%3,011,554
Sep 24, 202528.0028.5028.0028.4428.321.64%2,330,133
Sep 23, 202528.6228.7027.9527.9827.86-2.00%2,551,645
Sep 22, 202528.2428.6728.1528.5528.430.42%2,699,599
Sep 19, 202528.4228.6428.0328.4328.31-0.07%6,982,568
Sep 18, 202528.3128.8428.0928.4528.331.17%3,043,166
Sep 17, 202528.1328.4827.8528.1228.000.29%4,118,310
Sep 16, 202527.9928.5027.6728.0427.920.65%2,735,616
Sep 15, 202528.1228.3427.7727.8627.74-0.96%5,045,402
Sep 12, 202529.0529.1728.0928.1328.01-3.10%4,094,925
Sep 11, 202528.8229.0928.6829.0328.900.76%3,465,386
Sep 10, 202529.7929.9028.6728.8128.69-3.39%2,935,949
Sep 9, 202530.3930.3929.0629.8229.69-2.04%4,905,003
Sep 8, 202531.1531.2730.3030.4430.31-2.15%2,625,849
Sep 5, 202531.8532.0230.7931.1130.98-2.08%1,846,415
Sep 4, 202530.9331.7830.7631.7731.632.92%1,578,976
Sep 3, 202530.8031.1930.4830.8730.61-0.36%1,810,113
Sep 2, 202531.0531.6730.3230.9830.72-0.96%1,999,382
Aug 29, 202531.2931.4731.0331.2831.01-0.10%1,709,498
Aug 28, 202531.8831.8831.2931.3131.04-1.26%1,474,279
Aug 27, 202531.8332.0731.6831.7131.44-0.44%1,719,930
Aug 26, 202531.5031.9931.4831.8531.581.08%1,959,656
Aug 25, 202531.7331.8731.3231.5131.24-0.69%1,544,056
Aug 22, 202531.0232.0431.0231.7331.462.89%1,516,626
Aug 21, 202530.4830.8830.3230.8430.580.59%1,384,882
Aug 20, 202530.2330.7430.0530.6630.401.36%1,421,705
Aug 19, 202530.5730.8330.2430.2529.99-1.24%1,196,299
Aug 18, 202530.1831.7630.0230.6330.371.02%2,688,833
Aug 15, 202533.0033.0129.5230.3230.06-8.09%6,785,018
Aug 14, 202532.7933.0532.4832.9932.71-0.30%1,198,103
Aug 13, 202532.7533.1732.7433.0932.811.63%1,969,757
Aug 12, 202532.0132.6532.0032.5632.282.55%1,262,622
Aug 11, 202532.0232.2531.6931.7531.48-0.44%1,220,709
Aug 8, 202531.8632.1831.6131.8931.621.05%876,269
Aug 7, 202532.1432.2331.4531.5631.29-0.88%1,646,188
Aug 6, 202531.8531.9131.4731.8431.570.13%1,259,593
Aug 5, 202532.0732.0731.2931.8031.53-0.19%2,043,410
Aug 4, 202531.4832.0031.3431.8631.592.02%1,811,738
Aug 1, 202531.2131.7330.5431.2330.96-1.79%1,855,376
Jul 31, 202531.7232.1631.4731.8031.53-0.06%1,808,848
Jul 30, 202532.2832.3931.7031.8231.55-1.24%2,779,981
Jul 29, 202532.9633.0231.8532.2231.95-1.74%2,755,954
Jul 28, 202532.8233.4932.7232.7932.510.15%3,177,112
Jul 25, 202532.6933.1030.3932.7432.462.28%4,763,027
Jul 24, 202532.9533.2131.9532.0131.74-3.06%2,696,701
Jul 23, 202533.1433.5032.8833.0232.740.79%1,723,880
Jul 22, 202532.7533.1932.4332.7632.480.12%1,859,554
Jul 21, 202532.8633.2032.6832.7232.44-0.34%1,535,395
Jul 18, 202533.2633.3332.5532.8332.55-0.94%1,671,975
Jul 17, 202532.6633.2532.6633.1432.861.36%1,674,442