U.S. markets closed

SLM Corporation (SLM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
21.53+0.31 (+1.44%)
Al cierre: 03:23PM EDT
Periodo de tiempo:
17 sept 2023 - 17 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 sept 202421.3421.8921.3421.5321.53532,876
16 sept 202421.3521.5621.2221.2321.231,283,000
13 sept 202421.0921.2921.0521.2321.231,086,600
12 sept 202420.2221.0020.1020.9120.912,254,600
11 sept 202419.9820.1819.7520.0520.051,672,400
10 sept 202420.1820.2819.6420.2320.232,391,600
09 sept 202420.2820.4619.9320.1520.151,914,600
06 sept 202420.8821.1120.1220.1420.141,309,000
05 sept 202421.3721.4420.8920.9320.931,280,700
05 sept 20240.11 Dividendo
04 sept 202421.6021.8221.1921.2521.141,086,000
03 sept 202421.7821.9921.5421.7021.591,276,000
30 ago 202421.7422.1121.6422.0621.951,341,900
29 ago 202421.7421.8721.3521.6621.55911,100
28 ago 202421.1021.7021.1021.5621.451,326,200
27 ago 202421.3821.4721.1421.1521.04826,600
26 ago 202421.8321.9121.4821.5121.40982,600
23 ago 202421.1821.7121.0921.6521.54928,100
22 ago 202421.0021.1220.9321.0520.94899,400
21 ago 202421.0221.0720.7621.0020.891,164,400
20 ago 202421.1921.1920.8420.9820.87845,300
19 ago 202420.9721.2020.9421.1921.08946,900
16 ago 202421.0121.2920.9621.0620.951,338,500
15 ago 202421.0621.2620.9121.0120.901,213,400
14 ago 202420.8320.9520.6320.6720.561,001,700
13 ago 202420.5120.7320.4020.7020.59880,100
12 ago 202420.6520.8120.2920.3420.231,154,100
09 ago 202420.4320.7420.4020.6220.51862,600
08 ago 202420.1120.5020.1120.4520.34826,400
07 ago 202420.3020.3119.7919.9419.842,161,700
06 ago 202420.1320.6319.9019.9319.832,338,000
05 ago 202419.9920.6219.3920.1320.031,568,700
02 ago 202421.6521.7020.6420.8420.732,023,400
01 ago 202422.7022.9021.9822.1122.001,660,300
31 jul 202422.8323.1022.5922.6922.571,233,800
30 jul 202422.6723.0122.5322.8022.681,837,000
29 jul 202422.7022.7722.4522.5622.441,432,800
26 jul 202423.0323.1022.6422.7322.611,919,800
25 jul 202423.2223.7222.2723.0022.883,479,500
24 jul 202423.3423.9323.3023.6423.523,824,800
23 jul 202423.3123.6922.9723.5023.381,729,800
22 jul 202422.9923.4022.8223.3223.201,849,300
19 jul 202423.3123.4022.9122.9322.811,512,300
18 jul 202423.4923.9523.2523.3523.231,673,800
17 jul 202423.3523.8323.3523.5023.382,138,700
16 jul 202423.0323.7422.9423.7023.582,829,800
15 jul 202422.1023.0422.1022.9122.791,539,300
12 jul 202421.7921.9921.7121.9121.801,066,100
11 jul 202421.0021.7720.9321.7121.601,865,000
10 jul 202420.7020.8020.5420.7620.651,161,500
09 jul 202420.6820.8520.5820.7020.591,184,200
08 jul 202420.5420.7820.5020.6520.541,229,500
05 jul 202420.7220.8220.3220.3420.231,740,900
03 jul 202420.9121.0720.8020.8820.771,192,200
02 jul 202420.7120.9520.6420.8920.781,312,600
01 jul 202420.8821.0720.6320.7120.601,265,200
28 jun 202420.6921.1720.6420.7920.684,061,400
27 jun 202420.4720.5520.4020.5120.402,217,600
26 jun 202420.5820.7120.4320.5420.431,165,300
25 jun 202420.9120.9920.6220.6620.55895,800
24 jun 202420.8521.3420.8020.9920.882,822,000
21 jun 202420.7020.9020.5720.8220.712,871,600
20 jun 202420.5120.7520.5120.6720.561,150,900
18 jun 202420.2520.6220.2420.5120.40952,900
17 jun 202419.9620.5019.9620.4420.331,256,700
14 jun 202420.4220.5420.0220.0319.931,214,500
13 jun 202420.6520.7120.4620.6420.531,120,800
12 jun 202420.4820.8820.4820.7420.633,992,200
11 jun 202420.6420.7420.0520.1120.012,120,800
10 jun 202420.7220.8219.4920.7920.681,327,600
07 jun 202420.6020.8120.5120.5720.461,561,500
06 jun 202420.9020.9620.5920.7720.661,820,700
06 jun 20240.11 Dividendo
05 jun 202421.5921.5920.8520.9420.721,486,300
04 jun 202421.2221.5921.0721.0920.871,281,700
03 jun 202421.4421.4721.0321.2120.99922,300
31 may 202421.0321.5020.8921.4621.243,101,400
30 may 202420.7120.9820.5720.9220.702,460,700
29 may 202420.1020.6320.1020.5420.331,025,400
28 may 202421.0721.1320.4420.5120.30925,600
24 may 202420.7921.1120.7420.9820.761,146,600
23 may 202420.7220.7220.3320.6520.441,869,000
22 may 202420.9621.0120.4520.6020.391,975,400
21 may 202420.6821.1420.6821.0220.801,717,500
20 may 202421.0821.2220.6020.6720.451,655,600
17 may 202421.1921.2221.0021.1620.94989,500
16 may 202421.1021.2520.9221.0720.851,206,500
15 may 202421.4121.4620.9121.0120.791,506,500
14 may 202421.6521.8421.3021.3321.111,340,600
13 may 202421.9622.0421.4621.4921.271,053,500
10 may 202422.0522.1021.7721.7821.55567,300
09 may 202421.8021.9821.7321.9421.71694,400
08 may 202421.5621.8521.5521.7621.531,510,200
07 may 202421.7222.7421.6021.6321.401,444,800
06 may 202422.2122.3421.5921.6821.451,832,400
03 may 202421.7122.0321.6822.0121.781,211,400
02 may 202421.5121.5421.2621.4821.261,070,700
01 may 202421.1321.6321.0221.2521.032,092,900
30 abr 202421.4721.6221.1921.1920.971,094,100
29 abr 202421.9721.9921.5421.6321.401,516,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...