Skip to main content
SLM Corporation (SLM)
NASDAQ: SLM · Real-Time Price · USD
25.45
+0.84 (3.41%)
At close: Jun 26, 2026, 4:00 PM EDT
24.96
-0.49 (-1.93%)
After-hours: Jun 26, 2026, 5:08 PM EDT

SLM Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.4725.5224.3825.4525.453.41%6,001,822
Jun 25, 202624.0325.1224.0024.6124.613.23%2,660,596
Jun 24, 202623.2424.0323.2423.8423.842.58%1,583,555
Jun 23, 202622.8023.4622.7523.2423.241.75%2,594,776
Jun 22, 202623.0123.0722.5522.8422.84-0.83%2,073,545
Jun 18, 202622.9923.4522.8223.0323.030.35%5,175,687
Jun 17, 202622.4923.5622.4122.9522.952.23%3,089,410
Jun 16, 202622.2922.5822.1022.4522.452.42%2,313,098
Jun 15, 202622.5722.8921.7521.9221.92-2.06%2,855,110
Jun 12, 202622.1622.5421.7222.3822.381.08%3,003,573
Jun 11, 202621.4922.2321.3322.1422.143.94%2,434,317
Jun 10, 202622.3922.8421.2621.3021.30-7.59%6,946,972
Jun 9, 202622.6323.3122.6023.0523.052.95%1,871,089
Jun 8, 202622.0522.6822.0522.3922.39-1,932,001
Jun 5, 202622.1922.5422.0922.3922.390.49%3,508,779
Jun 4, 202621.9422.6421.9022.2822.283.68%3,506,390
Jun 3, 202621.9621.9621.3621.6221.49-1.95%1,997,192
Jun 2, 202621.9822.1721.8022.0521.92-0.05%1,956,228
Jun 1, 202622.1222.2821.8522.0621.93-0.27%2,868,584
May 29, 202621.9122.4721.9122.1221.991.10%2,483,387
May 28, 202621.8622.1821.7921.8821.75-1,433,456
May 27, 202622.2522.4421.8721.8821.75-0.91%1,430,895
May 26, 202622.1622.2621.7222.0821.95-0.32%1,401,132
May 22, 202622.1022.3222.0322.1522.020.91%1,007,454
May 21, 202621.8922.0421.5821.9521.82-0.32%1,632,099
May 20, 202621.4622.1121.1422.0221.892.61%1,684,535
May 19, 202621.8821.8821.2621.4621.33-1.78%1,628,889
May 18, 202621.2422.0021.2321.8521.723.21%2,319,834
May 15, 202621.6321.6921.0621.1721.04-1.95%2,168,623
May 14, 202621.5421.8021.2821.5921.461.27%2,526,961
May 13, 202621.8621.8620.9321.3221.19-3.13%2,796,312
May 12, 202621.8622.2221.6022.0121.881.15%2,350,866
May 11, 202622.4222.5421.6521.7621.63-3.16%2,716,983
May 8, 202622.6622.7022.1422.4722.33-0.84%1,885,369
May 7, 202622.6522.9522.5022.6622.520.58%1,738,790
May 6, 202622.7722.9022.4722.5322.39-0.04%1,584,288
May 5, 202622.5022.8222.4922.5422.400.13%1,156,427
May 4, 202622.6823.0322.4422.5122.37-0.79%1,982,138
May 1, 202623.0823.2522.6722.6922.55-1.69%2,114,650
Apr 30, 202622.9823.2922.7523.0822.940.39%2,175,652
Apr 29, 202623.4423.6122.5422.9922.85-1.88%3,533,243
Apr 28, 202623.6424.0223.3723.4323.29-3,853,637
Apr 27, 202623.7524.2723.3323.4323.29-1.68%3,621,709
Apr 24, 202623.0424.6322.2823.8323.691.75%11,689,908
Apr 23, 202622.9323.9822.2623.4223.281.39%8,532,168
Apr 22, 202622.8423.1722.6623.1022.961.36%2,181,440
Apr 21, 202623.1423.5022.7322.7922.65-1.38%2,391,584
Apr 20, 202622.6223.1722.4323.1122.972.08%2,168,229
Apr 17, 202622.3923.0222.3922.6422.502.07%3,888,635
Apr 16, 202621.4122.3521.4122.1822.053.60%3,833,023
Apr 15, 202622.2322.3420.8221.4121.28-2.90%4,754,345
Apr 14, 202621.9522.1921.8122.0521.920.46%2,065,629
Apr 13, 202621.3622.1121.2521.9521.822.24%3,488,390
Apr 10, 202621.3821.6321.2521.4721.340.14%2,687,250
Apr 9, 202621.4821.7921.3521.4421.31-0.92%3,005,106
Apr 8, 202622.5022.8621.6121.6421.51-1.19%3,248,886
Apr 7, 202622.0422.2621.6621.9021.77-1.17%2,901,299
Apr 6, 202621.6522.3821.4922.1622.032.40%3,213,643
Apr 2, 202621.7021.8420.7221.6421.51-0.46%5,382,520
Apr 1, 202621.4821.9721.3421.7421.611.54%3,374,659
Mar 31, 202620.9521.8320.8021.4121.283.73%3,702,995
Mar 30, 202620.6320.8420.4520.6420.521.38%2,313,107
Mar 27, 202620.4620.6020.0720.3620.24-1.36%2,521,598
Mar 26, 202620.1220.7020.1220.6420.521.03%2,312,314
Mar 25, 202620.4220.7519.8520.4320.311.24%2,536,839
Mar 24, 202620.0920.6419.8120.1820.060.30%3,224,840
Mar 23, 202620.3520.4419.8820.1220.001.98%3,384,203
Mar 20, 202619.5120.0019.4819.7319.610.71%5,811,982
Mar 19, 202619.5119.8119.4319.5919.47-0.10%6,521,031
Mar 18, 202619.7020.0719.5719.6119.49-1.16%2,624,992
Mar 17, 202620.2820.6219.6219.8419.72-0.90%3,346,103
Mar 16, 202619.9720.2519.7020.0219.901.42%2,749,449
Mar 13, 202620.5020.7019.5419.7419.62-3.14%4,673,861
Mar 12, 202620.3020.8019.9520.3820.26-1.31%4,607,358
Mar 11, 202619.9820.7519.5020.6520.533.51%4,008,458
Mar 10, 202620.0420.4419.6019.9519.83-0.15%5,274,429
Mar 9, 202619.3320.0418.9719.9819.864.66%7,350,772
Mar 6, 202619.3919.5618.8319.0918.98-4.02%2,852,217
Mar 5, 202619.4820.4019.4719.8919.771.95%5,243,023
Mar 4, 202619.1919.7518.7419.6419.392.34%6,359,662
Mar 3, 202618.3119.4917.7719.1918.951.21%9,316,710
Mar 2, 202618.5419.1918.1418.9618.721.17%7,195,923
Feb 27, 202620.7520.8718.7118.7418.50-12.35%6,677,143
Feb 26, 202620.5121.4720.4221.3821.114.80%6,144,941
Feb 25, 202619.9420.4119.3720.4020.142.82%5,913,323
Feb 24, 202619.7720.3019.5519.8419.59-0.10%5,755,431
Feb 23, 202622.3722.5119.7419.8619.61-12.12%5,655,112
Feb 20, 202623.4523.6722.4622.6022.32-3.46%7,440,086
Feb 19, 202623.7424.0323.1823.4123.12-2.05%4,332,662
Feb 18, 202624.0124.2723.9023.9023.60-2,761,981
Feb 17, 202624.1624.6423.8523.9023.60-0.58%3,398,263
Feb 13, 202624.7524.7723.9624.0423.74-2.91%3,905,506
Feb 12, 202625.9626.3524.7624.7624.45-4.14%3,051,378
Feb 11, 202626.9527.0525.7225.8325.50-4.05%4,461,200
Feb 10, 202626.8327.4826.6126.9226.580.26%2,606,152
Feb 9, 202627.2327.5126.7426.8526.51-1.65%2,710,187
Feb 6, 202627.1527.4527.1127.3026.961.49%2,483,429
Feb 5, 202627.8027.9826.4726.9026.56-3.41%3,410,012
Feb 4, 202627.8328.2827.7927.8527.501.68%2,163,635
Feb 3, 202627.3027.7826.9327.3927.050.33%2,238,729