SLM Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	23.64	24.02	23.37	23.43	23.43	-	3,853,637
Apr 27, 2026	23.75	24.27	23.33	23.43	23.43	-1.68%	3,621,709
Apr 24, 2026	23.04	24.63	22.28	23.83	23.83	1.75%	11,689,908
Apr 23, 2026	22.93	23.98	22.26	23.42	23.42	1.39%	8,532,168
Apr 22, 2026	22.84	23.17	22.66	23.10	23.10	1.36%	2,181,440
Apr 21, 2026	23.14	23.50	22.73	22.79	22.79	-1.38%	2,391,584
Apr 20, 2026	22.62	23.17	22.43	23.11	23.11	2.08%	2,168,229
Apr 17, 2026	22.39	23.02	22.39	22.64	22.64	2.07%	3,888,635
Apr 16, 2026	21.41	22.35	21.41	22.18	22.18	3.60%	3,833,023
Apr 15, 2026	22.23	22.34	20.82	21.41	21.41	-2.90%	4,754,345
Apr 14, 2026	21.95	22.19	21.81	22.05	22.05	0.46%	2,065,629
Apr 13, 2026	21.36	22.11	21.25	21.95	21.95	2.24%	3,488,390
Apr 10, 2026	21.38	21.63	21.25	21.47	21.47	0.14%	2,687,250
Apr 9, 2026	21.48	21.79	21.35	21.44	21.44	-0.92%	3,005,106
Apr 8, 2026	22.50	22.86	21.61	21.64	21.64	-1.19%	3,248,886
Apr 7, 2026	22.04	22.26	21.66	21.90	21.90	-1.17%	2,901,299
Apr 6, 2026	21.65	22.38	21.49	22.16	22.16	2.40%	3,213,643
Apr 2, 2026	21.70	21.84	20.72	21.64	21.64	-0.46%	5,382,520
Apr 1, 2026	21.48	21.97	21.34	21.74	21.74	1.54%	3,374,659
Mar 31, 2026	20.95	21.83	20.80	21.41	21.41	3.73%	3,702,995
Mar 30, 2026	20.63	20.84	20.45	20.64	20.64	1.38%	2,313,107
Mar 27, 2026	20.46	20.60	20.07	20.36	20.36	-1.36%	2,521,598
Mar 26, 2026	20.12	20.70	20.12	20.64	20.64	1.03%	2,312,314
Mar 25, 2026	20.42	20.75	19.85	20.43	20.43	1.24%	2,536,839
Mar 24, 2026	20.09	20.64	19.81	20.18	20.18	0.30%	3,224,840
Mar 23, 2026	20.35	20.44	19.88	20.12	20.12	1.98%	3,384,203
Mar 20, 2026	19.51	20.00	19.48	19.73	19.73	0.71%	5,811,982
Mar 19, 2026	19.51	19.81	19.43	19.59	19.59	-0.10%	6,521,031
Mar 18, 2026	19.70	20.07	19.57	19.61	19.61	-1.16%	2,624,992
Mar 17, 2026	20.28	20.62	19.62	19.84	19.84	-0.90%	3,346,103
Mar 16, 2026	19.97	20.25	19.70	20.02	20.02	1.42%	2,749,449
Mar 13, 2026	20.50	20.70	19.54	19.74	19.74	-3.14%	4,673,861
Mar 12, 2026	20.30	20.80	19.95	20.38	20.38	-1.31%	4,607,358
Mar 11, 2026	19.98	20.75	19.50	20.65	20.65	3.51%	4,008,458
Mar 10, 2026	20.04	20.44	19.60	19.95	19.95	-0.15%	5,274,429
Mar 9, 2026	19.33	20.04	18.97	19.98	19.98	4.66%	7,350,772
Mar 6, 2026	19.39	19.56	18.83	19.09	19.09	-4.02%	2,852,217
Mar 5, 2026	19.48	20.40	19.47	19.89	19.89	1.27%	5,243,023
Mar 4, 2026	19.19	19.75	18.74	19.64	19.51	2.34%	6,359,662
Mar 3, 2026	18.31	19.49	17.77	19.19	19.06	1.21%	9,316,710
Mar 2, 2026	18.54	19.19	18.14	18.96	18.83	1.17%	7,195,923
Feb 27, 2026	20.75	20.87	18.71	18.74	18.62	-12.35%	6,677,143
Feb 26, 2026	20.51	21.47	20.42	21.38	21.24	4.80%	6,144,941
Feb 25, 2026	19.94	20.41	19.37	20.40	20.26	2.82%	5,913,323
Feb 24, 2026	19.77	20.30	19.55	19.84	19.71	-0.10%	5,755,431
Feb 23, 2026	22.37	22.51	19.74	19.86	19.73	-12.12%	5,655,112
Feb 20, 2026	23.45	23.67	22.46	22.60	22.45	-3.46%	7,440,086
Feb 19, 2026	23.74	24.03	23.18	23.41	23.26	-2.05%	4,332,662
Feb 18, 2026	24.01	24.27	23.90	23.90	23.74	-	2,761,981
Feb 17, 2026	24.16	24.64	23.85	23.90	23.74	-0.58%	3,398,263
Feb 13, 2026	24.75	24.77	23.96	24.04	23.88	-2.91%	3,905,506
Feb 12, 2026	25.96	26.35	24.76	24.76	24.60	-4.14%	3,051,378
Feb 11, 2026	26.95	27.05	25.72	25.83	25.66	-4.05%	4,461,200
Feb 10, 2026	26.83	27.48	26.61	26.92	26.74	0.26%	2,606,152
Feb 9, 2026	27.23	27.51	26.74	26.85	26.67	-1.65%	2,710,187
Feb 6, 2026	27.15	27.45	27.11	27.30	27.12	1.49%	2,483,429
Feb 5, 2026	27.80	27.98	26.47	26.90	26.72	-3.41%	3,410,012
Feb 4, 2026	27.83	28.28	27.79	27.85	27.67	1.68%	2,163,635
Feb 3, 2026	27.30	27.78	26.93	27.39	27.21	0.33%	2,238,729
Feb 2, 2026	26.85	27.80	26.39	27.30	27.12	0.55%	3,886,121
Jan 30, 2026	26.78	27.19	26.60	27.15	26.97	0.85%	2,550,575
Jan 29, 2026	26.48	26.95	26.21	26.92	26.74	2.09%	2,688,308
Jan 28, 2026	27.24	27.31	26.36	26.37	26.20	-2.84%	4,298,597
Jan 27, 2026	27.45	27.51	27.03	27.14	26.96	-0.88%	3,657,959
Jan 26, 2026	27.43	27.80	26.95	27.38	27.20	-0.87%	3,972,281
Jan 23, 2026	29.32	29.33	27.37	27.62	27.44	3.45%	8,487,410
Jan 22, 2026	26.66	27.03	26.49	26.70	26.52	1.02%	2,600,404
Jan 21, 2026	26.13	26.70	26.03	26.43	26.26	1.65%	2,590,879
Jan 20, 2026	26.62	26.89	25.77	26.00	25.83	-3.17%	2,096,655
Jan 16, 2026	26.98	27.28	26.78	26.85	26.67	-0.52%	1,818,646
Jan 15, 2026	27.04	27.13	26.70	26.99	26.81	-0.18%	1,933,652
Jan 14, 2026	26.74	27.12	26.30	27.04	26.86	0.78%	2,317,950
Jan 13, 2026	26.64	26.95	26.33	26.83	26.65	0.41%	2,993,975
Jan 12, 2026	26.82	27.09	26.43	26.72	26.54	-3.22%	2,864,612
Jan 9, 2026	28.09	28.35	27.59	27.61	27.43	-1.15%	1,914,759
Jan 8, 2026	27.56	28.12	27.53	27.93	27.75	0.83%	2,355,727
Jan 7, 2026	28.16	28.16	27.22	27.70	27.52	-1.63%	1,811,698
Jan 6, 2026	27.75	28.23	27.48	28.16	27.97	1.51%	2,500,279
Jan 5, 2026	27.26	28.06	27.26	27.74	27.56	1.20%	2,022,015
Jan 2, 2026	27.05	27.64	26.94	27.41	27.23	1.29%	1,352,698
Dec 31, 2025	27.22	27.39	26.80	27.06	26.88	-0.51%	1,325,679
Dec 30, 2025	27.32	27.52	27.09	27.20	27.02	-0.55%	1,909,659
Dec 29, 2025	27.54	27.55	27.28	27.35	27.17	-0.62%	991,437
Dec 26, 2025	27.58	27.68	27.34	27.52	27.34	-0.51%	1,093,016
Dec 24, 2025	27.62	27.80	27.47	27.66	27.48	0.14%	913,102
Dec 23, 2025	27.50	28.05	27.49	27.62	27.44	0.33%	1,831,747
Dec 22, 2025	27.36	27.55	27.24	27.53	27.35	0.66%	2,069,161
Dec 19, 2025	26.93	27.44	26.93	27.35	27.17	1.37%	6,424,864
Dec 18, 2025	27.16	27.42	26.85	26.98	26.80	0.37%	2,772,086
Dec 17, 2025	27.00	27.52	26.83	26.88	26.70	0.15%	3,098,912
Dec 16, 2025	26.64	27.00	26.49	26.84	26.66	1.32%	2,605,194
Dec 15, 2025	27.09	27.17	26.47	26.49	26.31	-1.49%	3,728,371
Dec 12, 2025	27.58	27.83	26.85	26.89	26.71	-1.75%	3,149,109
Dec 11, 2025	27.32	27.94	27.06	27.37	27.19	-	4,578,212
Dec 10, 2025	26.25	27.74	25.99	27.37	27.19	4.33%	8,482,055
Dec 9, 2025	25.70	26.92	24.87	26.24	26.06	-14.96%	20,023,968
Dec 8, 2025	30.62	31.06	30.26	30.85	30.65	0.62%	3,101,533
Dec 5, 2025	30.00	30.77	29.76	30.66	30.46	1.66%	2,310,334
Dec 4, 2025	29.97	30.39	29.97	30.16	29.96	0.20%	1,977,902
Dec 3, 2025	29.78	30.44	29.69	30.10	29.77	1.07%	1,846,515