NasdaqGS - Delayed Quote
USD
SLM Corporation (SLMBP)
69.15
-2.64
(-3.68%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
71.73
71.73
69.15
69.15
69.15
13,900
Oct 29, 2026
71.80
71.80
71.74
71.80
71.80
1,400
Oct 28, 2026
72.05
72.05
71.10
71.83
71.83
1,900
Oct 27, 2026
71.40
72.00
71.40
72.00
72.00
1,200
Oct 26, 2026
70.30
71.46
70.30
71.46
71.46
900
Oct 23, 2026
71.49
71.71
69.59
70.21
70.21
6,900
Oct 22, 2026
72.15
72.15
71.26
71.45
71.45
8,200
Oct 21, 2026
71.36
72.99
71.36
72.99
72.99
300
Oct 20, 2026
72.01
72.01
72.01
72.01
72.01
-
Oct 19, 2026
71.04
72.01
71.04
72.01
72.01
600
Oct 16, 2026
72.01
72.93
71.76
71.76
71.76
1,900
Oct 15, 2026
71.93
73.00
71.93
72.70
72.70
1,100
Oct 14, 2026
72.50
72.50
72.40
72.40
72.40
1,900
Oct 13, 2026
73.20
73.45
73.00
73.00
73.00
10,200
Oct 12, 2026
73.20
73.27
73.13
73.25
73.25
1,400
Oct 9, 2026
73.57
73.57
73.57
73.57
73.57
-
Oct 8, 2026
73.57
73.57
73.50
73.57
73.57
1,200
Oct 7, 2026
74.11
74.11
73.12
73.54
73.54
5,400
Oct 6, 2026
73.50
74.17
73.50
74.17
74.17
700
Oct 5, 2026
73.75
73.75
73.75
73.75
73.75
-
Oct 2, 2026
73.56
74.00
73.56
73.75
73.75
1,700
Oct 1, 2026
73.81
73.81
73.81
73.81
73.81
-
Sep 30, 2026
74.00
74.00
73.75
73.81
73.81
700
Sep 29, 2026
74.00
74.00
74.00
74.00
74.00
-
Sep 28, 2026
73.71
74.00
73.71
74.00
74.00
600
Sep 25, 2026
73.97
73.97
73.75
73.90
73.90
2,100
Sep 24, 2026
73.99
73.99
73.99
73.99
73.99
400
Sep 23, 2026
73.75
73.99
73.75
73.99
73.99
600
Sep 22, 2026
73.97
74.00
73.97
74.00
74.00
1,300
Sep 21, 2026
74.12
74.68
73.50
73.50
73.50
1,600
Sep 18, 2026
74.34
74.54
74.30
74.30
74.30
1,000
Sep 17, 2026
74.41
74.64
74.28
74.28
74.28
1,300
Sep 16, 2026
74.10
74.10
74.10
74.10
74.10
400
Sep 15, 2026
74.15
74.74
73.75
74.00
74.00
2,500
Sep 14, 2026
74.21
74.21
73.75
73.87
73.87
2,300
Sep 11, 2026
74.20
74.20
73.60
74.15
74.15
3,700
Sep 10, 2026
74.20
74.75
74.20
74.75
74.75
1,800
Sep 9, 2026
73.76
74.15
73.75
74.15
74.15
900
Sep 8, 2026
74.72
74.75
74.72
74.75
74.75
400
Sep 4, 2026
1.439
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
74.00
74.00
72.71
73.92
73.92
1,800
Sep 3, 2026
75.25
75.25
75.03
75.03
73.59
4,000
Sep 2, 2026
75.13
75.25
75.01
75.10
73.66
5,000
Sep 1, 2026
75.13
75.13
73.85
74.83
73.39
2,700
Aug 31, 2026
75.00
75.23
75.00
75.23
73.79
3,800
Aug 28, 2026
75.24
75.24
75.00
75.00
73.56
1,400
Aug 27, 2026
74.95
75.24
74.95
75.23
73.79
6,500
Aug 26, 2026
75.22
75.22
75.10
75.10
73.66
2,600
Aug 25, 2026
75.02
75.22
75.00
75.22
73.78
2,600
Aug 24, 2026
75.22
75.22
74.99
74.99
73.55
2,100
Aug 21, 2026
75.00
75.00
74.90
74.90
73.46
800
Aug 20, 2026
74.69
75.00
74.69
75.00
73.56
2,800
Aug 19, 2026
74.99
74.99
74.98
74.98
73.54
200
Aug 18, 2026
74.65
74.86
74.65
74.86
73.42
800
Aug 17, 2026
75.00
75.00
75.00
75.00
73.56
600
Aug 14, 2026
74.60
74.60
74.60
74.60
73.17
700
Aug 13, 2026
74.30
75.00
74.30
74.90
73.46
2,100
Aug 12, 2026
74.90
75.26
74.90
75.20
73.76
26,400
Aug 11, 2026
75.00
75.00
74.85
74.85
73.41
2,300
Aug 10, 2026
75.00
75.00
75.00
75.00
73.56
-
Aug 7, 2026
73.54
75.05
73.54
75.00
73.56
1,200
Aug 6, 2026
74.85
75.09
74.55
75.09
73.65
1,800
Aug 5, 2026
74.80
75.09
74.80
75.09
73.65
1,900
Aug 4, 2026
74.92
75.04
74.80
74.80
73.37
2,000
Aug 3, 2026
74.55
74.55
74.50
74.50
73.07
800
Jul 31, 2026
74.72
75.09
74.72
75.08
73.64
7,800
Jul 30, 2026
74.09
74.73
74.09
74.58
73.15
3,200
Jul 29, 2026
74.04
74.85
74.04
74.69
73.26
2,300
Jul 28, 2026
74.24
74.82
74.23
74.64
73.21
2,000
Jul 27, 2026
74.50
74.80
74.20
74.20
72.78
1,600
Jul 24, 2026
74.83
74.85
74.17
74.17
72.75
2,100
Jul 23, 2026
74.10
75.09
74.10
74.10
72.68
2,600
Jul 22, 2026
74.25
74.25
74.25
74.25
72.83
-
Jul 21, 2026
74.00
74.25
73.75
74.25
72.83
2,100
Jul 20, 2026
74.04
74.91
74.04
74.50
73.07
1,900
Jul 17, 2026
74.64
74.64
74.64
74.64
73.21
700
Jul 16, 2026
74.22
74.69
72.92
74.39
72.96
4,300
Jul 15, 2026
73.87
74.56
73.50
74.50
73.07
4,000
Jul 14, 2026
74.68
74.68
74.68
74.68
73.25
700
Jul 13, 2026
73.86
75.08
73.60
74.68
73.25
1,000
Jul 10, 2026
74.77
74.80
74.05
74.67
73.24
3,700
Jul 9, 2026
74.03
74.96
74.03
74.62
73.19
5,100
Jul 8, 2026
73.65
74.12
73.60
74.12
72.70
1,600
Jul 7, 2026
73.11
73.49
72.90
73.49
72.08
11,700
Jul 6, 2026
74.19
74.64
73.20
73.20
71.80
3,700
Jul 2, 2026
72.50
74.15
72.50
74.10
72.68
400
Jul 1, 2026
74.42
74.90
74.01
74.11
72.69
3,100
Jun 30, 2026
74.55
74.60
73.84
73.90
72.48
21,300
Jun 29, 2026
74.25
74.43
74.25
74.33
72.90
2,300
Jun 26, 2026
74.69
74.69
74.50
74.50
73.07
4,900
Jun 25, 2026
75.06
75.06
74.51
74.79
73.36
3,600
Jun 24, 2026
74.98
74.98
74.90
74.95
73.51
2,600
Jun 23, 2026
75.06
75.08
74.70
75.00
73.56
3,200
Jun 22, 2026
74.81
75.04
74.74
75.04
73.60
3,700
Jun 18, 2026
75.14
75.14
74.90
75.07
73.63
3,300
Jun 17, 2026
75.00
75.05
75.00
75.05
73.61
1,300
Jun 16, 2026
74.99
75.00
74.96
74.96
73.52
1,000
Jun 15, 2026
74.80
74.99
74.80
74.99
73.55
1,300
Jun 12, 2026
74.85
75.02
74.61
74.61
73.18
2,400
Jun 11, 2026
74.79
75.08
74.79
75.00
73.56
2,000
Jun 10, 2026
74.79
75.08
74.79
75.05
73.61
1,500
Jun 9, 2026
74.78
74.90
74.73
74.90
73.46
1,500
Jun 8, 2026
74.63
75.08
74.25
74.92
73.48
11,000
Jun 5, 2026
74.33
74.60
74.16
74.60
73.17
2,600
Jun 4, 2026
1.427
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
74.20
74.90
73.45
74.35
72.92
5,600
Jun 3, 2026
75.02
75.06
74.99
75.06
72.22
4,900
Jun 2, 2026
74.95
75.04
74.95
75.04
72.20
2,600
Jun 1, 2026
74.93
75.04
74.86
74.91
72.08
2,900
May 29, 2026
75.03
75.03
74.79
74.79
71.96
7,200
May 28, 2026
74.89
74.89
74.89
74.89
72.06
-
May 27, 2026
74.96
74.96
74.89
74.89
72.06
1,100
May 26, 2026
74.78
74.78
74.63
74.63
71.81
1,100
May 22, 2026
74.97
74.97
74.97
74.97
72.13
-
May 21, 2026
74.56
74.97
74.56
74.97
72.13
1,100
May 20, 2026
75.03
75.03
74.84
74.97
72.13
3,600
May 19, 2026
75.05
75.07
74.49
75.02
72.18
14,700
May 18, 2026
74.75
75.03
74.75
75.03
72.19
1,000
May 15, 2026
74.97
74.97
74.97
74.97
72.13
500
May 14, 2026
74.71
75.05
74.50
75.04
72.20
2,600
May 13, 2026
74.92
74.92
74.92
74.92
72.09
-
May 12, 2026
74.66
74.95
74.60
74.92
72.09
3,100
May 11, 2026
72.67
74.80
72.67
74.71
71.88
1,200
May 8, 2026
75.00
75.04
74.90
74.90
72.07
6,500
May 7, 2026
74.66
74.66
74.56
74.56
71.74
900
May 6, 2026
74.48
74.66
74.48
74.53
71.71
1,300
May 5, 2026
74.60
74.85
74.50
74.65
71.83
10,100
May 4, 2026
73.77
74.98
73.77
74.98
72.14
1,200
May 1, 2026
74.27
75.03
74.27
75.00
72.16
2,400
Apr 30, 2026
74.93
75.02
74.40
74.90
72.07
2,400
Apr 29, 2026
74.50
74.50
74.39
74.41
71.60
1,500
Apr 28, 2026
74.51
74.51
74.33
74.48
71.66
1,700
Apr 27, 2026
74.25
74.25
74.00
74.00
71.20
1,000
Apr 24, 2026
74.18
74.18
73.97
73.97
71.17
1,100
Apr 23, 2026
74.45
74.45
73.87
74.36
71.55
6,600
Apr 22, 2026
74.14
74.45
74.02
74.19
71.38
2,400
Apr 21, 2026
74.45
74.50
74.45
74.50
71.68
400
Apr 20, 2026
74.40
74.60
74.40
74.60
71.78
900
Apr 17, 2026
74.40
74.40
74.25
74.25
71.44
1,500
Apr 16, 2026
74.82
74.82
74.20
74.20
71.39
14,700
Apr 15, 2026
75.00
75.03
74.53
74.53
71.71
2,800
Apr 14, 2026
74.92
75.02
74.92
75.02
72.18
1,400
Apr 13, 2026
74.63
74.63
74.63
74.63
71.81
-
Apr 10, 2026
74.48
74.63
74.48
74.63
71.81
900
Apr 9, 2026
73.75
74.93
73.75
74.93
72.10
2,400
Apr 8, 2026
75.00
75.01
74.26
74.94
72.11
5,300
Apr 7, 2026
74.89
75.00
74.89
74.95
72.11
1,400
Apr 6, 2026
74.90
74.98
74.70
74.70
71.87
2,100
Apr 2, 2026
74.70
74.70
74.25
74.25
71.44
1,400
Apr 1, 2026
74.60
74.60
74.60
74.60
71.78
700
Mar 31, 2026
74.00
74.54
73.03
73.35
70.58
16,500
Mar 30, 2026
74.12
74.89
74.12
74.40
71.59
700
Mar 27, 2026
74.88
74.88
74.36
74.79
71.96
1,300
Mar 26, 2026
74.90
74.90
74.50
74.50
71.68
800
Mar 25, 2026
72.50
75.00
72.50
74.50
71.68
2,400
Mar 24, 2026
72.50
74.66
72.50
74.66
71.84
1,600
Mar 23, 2026
72.50
75.00
72.50
74.99
72.15
4,300
Mar 20, 2026
74.50
74.96
73.86
74.96
72.12
2,800
Mar 19, 2026
75.00
75.00
74.50
74.60
71.78
2,700
Mar 18, 2026
74.57
74.57
74.57
74.57
71.75
-
Mar 17, 2026
74.80
74.80
74.57
74.57
71.75
800
Mar 16, 2026
75.45
75.45
74.55
75.32
72.47
4,100
Mar 13, 2026
72.50
75.50
72.50
74.95
72.11
900
Mar 12, 2026
74.52
75.00
74.52
75.00
72.16
1,900
Mar 11, 2026
74.50
75.00
72.50
75.00
72.16
2,400
Mar 10, 2026
75.00
75.05
74.51
74.95
72.11
2,000
Mar 9, 2026
73.82
74.83
73.75
74.83
72.00
2,400
Mar 6, 2026
72.50
74.50
72.50
74.50
71.68
2,200
Mar 5, 2026
1.433
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
74.62
74.98
74.31
74.98
72.14
3,800
Mar 4, 2026
75.94
76.27
75.20
75.51
71.27
6,900
Mar 3, 2026
75.20
75.73
75.20
75.23
71.01
6,400
Mar 2, 2026
74.49
75.24
74.49
75.17
70.95
6,300
Feb 27, 2026
75.50
75.50
74.62
74.62
70.43
13,300
Feb 26, 2026
75.42
75.50
75.14
75.50
71.27
3,100
Feb 25, 2026
75.49
75.51
75.22
75.38
71.15
2,300
Feb 24, 2026
75.12
75.12
75.10
75.10
70.89
900
Feb 23, 2026
75.00
75.31
74.67
74.70
70.51
6,800
Feb 20, 2026
75.50
75.70
75.40
75.40
71.17
4,900
Feb 19, 2026
75.38
75.70
75.38
75.65
71.41
2,100
Feb 18, 2026
75.54
75.75
75.10
75.35
71.12
4,200
Feb 17, 2026
74.95
75.54
74.51
75.51
71.27
3,600
Feb 13, 2026
75.10
75.75
74.89
74.95
70.75
2,600
Feb 12, 2026
75.50
75.50
74.66
74.66
70.47
4,600
Feb 11, 2026
75.15
75.26
75.15
75.26
71.04
3,200
Feb 10, 2026
74.60
75.09
74.60
74.99
70.78
1,500
Feb 9, 2026
74.60
74.60
74.60
74.60
70.42
300
Feb 6, 2026
74.50
74.50
74.45
74.50
70.32
2,400
Feb 5, 2026
74.26
74.50
74.26
74.50
70.32
1,700
Feb 4, 2026
74.03
74.50
74.00
74.49
70.31
4,300
Feb 3, 2026
74.30
74.51
74.25
74.26
70.10
2,200
Feb 2, 2026
74.65
74.75
74.51
74.57
70.39
1,400
Jan 30, 2026
73.75
75.12
73.25
74.15
69.99
13,600
Jan 29, 2026
74.56
74.80
73.50
73.71
69.58
14,300
Jan 28, 2026
75.00
75.35
74.97
75.00
70.79
3,600
Jan 27, 2026
74.19
74.19
74.19
74.19
70.03
300
Jan 26, 2026
74.30
74.88
74.30
74.88
70.68
1,900
Jan 23, 2026
74.50
74.98
74.19
74.98
70.77
1,600
Jan 22, 2026
73.51
74.72
72.70
74.36
70.19
16,300
Jan 21, 2026
73.74
73.80
73.29
73.47
69.35
1,400
Jan 20, 2026
72.75
72.75
72.00
72.00
67.96
1,300
Jan 16, 2026
72.76
73.70
72.67
73.20
69.09
6,700
Jan 15, 2026
73.25
73.25
73.04
73.24
69.13
1,800
Jan 14, 2026
73.18
73.55
72.72
73.55
69.42
3,500
Jan 13, 2026
73.65
73.65
73.18
73.50
69.38
1,300
Jan 12, 2026
73.67
73.67
73.14
73.59
69.46
4,300
Jan 9, 2026
73.92
73.92
73.46
73.46
69.34
1,900
Jan 8, 2026
73.50
73.50
73.45
73.45
69.33
2,400
Jan 7, 2026
73.83
73.83
73.34
73.35
69.24
4,400
Jan 6, 2026
73.56
74.00
73.36
73.67
69.54
6,000
Jan 5, 2026
73.84
74.00
73.84
74.00
69.85
1,100
Jan 2, 2026
73.14
74.25
73.14
74.01
69.86
5,800
Dec 31, 2025
72.72
73.49
72.50
72.87
68.78
100,200
Dec 30, 2025
73.48
73.68
71.69
73.10
69.00
21,900
Dec 29, 2025
73.07
73.63
72.72
73.15
69.05
4,800
Dec 26, 2025
73.91
74.57
73.80
73.80
69.66
2,400
Dec 24, 2025
74.01
74.34
73.81
73.94
69.79
3,600
Dec 23, 2025
73.81
74.39
73.81
74.00
69.85
4,400
Dec 22, 2025
75.00
75.00
73.94
74.49
70.31
5,700
Dec 19, 2025
75.24
75.24
75.24
75.24
71.02
-
Dec 18, 2025
75.05
75.24
74.99
75.24
71.02
2,000
Dec 17, 2025
75.45
75.45
74.80
75.07
70.86
2,500
Dec 16, 2025
75.47
76.01
74.90
75.70
71.45
5,100
Dec 15, 2025
75.51
75.51
74.85
74.85
70.65
1,400
Dec 12, 2025
75.35
75.74
75.11
75.74
71.49
5,400
Dec 11, 2025
74.58
75.56
74.48
75.15
70.94
15,000
Dec 10, 2025
74.59
75.22
73.81
74.53
70.35
12,400
Dec 9, 2025
73.48
74.20
70.58
74.16
70.00
29,800
Dec 8, 2025
73.77
73.88
73.30
73.86
69.72
3,200
Dec 5, 2025
73.70
73.70
73.63
73.69
69.56
1,700
Dec 4, 2025
1.512
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
73.21
74.68
73.21
74.00
69.85
4,800
Dec 3, 2025
75.00
75.20
74.95
75.15
69.51
6,000
Dec 2, 2025
74.58
74.86
74.58
74.79
69.18
1,900
Dec 1, 2025
74.50
74.56
74.15
74.56
68.96
2,000
Nov 28, 2025
75.00
75.00
74.39
74.39
68.81
5,200
Nov 26, 2025
75.15
75.15
74.62
75.00
69.37
1,900
Nov 25, 2025
75.00
75.17
75.00
75.00
69.37
3,900
Nov 24, 2025
74.89
75.06
74.89
75.06
69.42
900
Nov 21, 2025
74.40
74.90
73.56
74.39
68.81
7,600
Nov 20, 2025
74.77
74.95
74.51
74.95
69.32
1,700
Nov 19, 2025
75.00
75.04
74.80
74.80
69.18
5,800
Nov 18, 2025
75.60
75.60
75.00
75.16
69.52
2,900
Nov 17, 2025
75.59
75.60
75.00
75.00
69.37
2,600
Nov 14, 2025
76.01
76.01
75.87
76.01
70.30
1,700
Nov 13, 2025
76.21
76.21
75.56
75.61
69.93
1,100
Nov 12, 2025
75.85
75.86
75.85
75.86
70.16
2,100
Nov 11, 2025
75.40
75.98
75.00
75.98
70.28
2,000
Nov 10, 2025
75.50
75.90
75.50
75.86
70.16
3,100
Nov 7, 2025
76.27
76.27
75.73
75.73
70.04
900
Nov 6, 2025
75.69
76.24
75.50
75.50
69.83
31,100
Nov 5, 2025
75.43
75.87
75.40
75.55
69.88
6,300
Nov 4, 2025
75.50
75.73
75.10
75.60
69.92
3,900
Nov 3, 2025
75.49
75.74
74.53
75.66
69.98
17,800
Oct 31, 2025
75.45
75.49
75.45
75.49
69.82
700
