U.S. markets closed

SLM Corporation (SLM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
21.93-0.17 (-0.77%)
Al cierre: 04:00PM EDT
21.52 -0.41 (-1.87%)
Fuera de horario: 06:47PM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 abr 202422.2522.3721.4721.9321.932,942,000
24 abr 202421.7722.2121.7622.1022.102,046,500
23 abr 202421.4521.9921.3421.9321.931,561,000
22 abr 202421.3121.7021.0721.3221.322,258,200
19 abr 202420.8021.2120.7921.0921.091,211,100
18 abr 202420.7121.1320.6320.7820.781,428,700
17 abr 202420.7521.0420.5820.5820.581,137,700
16 abr 202420.6320.8020.4820.6620.661,257,900
15 abr 202420.8821.1320.5820.7220.721,141,200
12 abr 202420.7920.9620.5620.6720.67770,700
11 abr 202420.9121.0920.7921.0021.00843,400
10 abr 202420.9521.2120.6420.9120.911,021,500
09 abr 202421.4421.5021.1321.2721.27793,100
08 abr 202421.3021.5721.0721.4921.49771,800
05 abr 202421.0921.3721.0821.2221.22704,700
04 abr 202421.6321.7421.0321.0621.06775,300
03 abr 202421.2221.5321.2021.3621.36937,300
02 abr 202421.2221.7720.9621.1621.161,213,900
01 abr 202421.8121.8221.2821.3321.331,530,800
28 mar 202421.5521.9421.5521.7921.792,363,400
27 mar 202421.2821.6021.2121.6021.601,195,300
26 mar 202421.4221.5621.1221.1421.141,307,900
25 mar 202421.3721.5421.3021.3521.35746,800
22 mar 202421.6321.7421.3521.3621.361,177,700
21 mar 202421.2321.7421.2321.6221.621,807,400
20 mar 202420.5421.1620.5021.1121.112,054,600
19 mar 202420.4820.7720.2020.6420.641,089,700
18 mar 202420.5020.6420.2920.5120.511,836,600
15 mar 202420.7021.1020.5320.5420.5415,732,200
14 mar 202421.0321.1320.5920.8520.852,613,200
13 mar 202420.9821.3320.8421.0921.092,318,900
12 mar 202420.7621.1120.7020.9920.992,373,500
11 mar 202420.6321.0120.5820.8120.813,254,600
08 mar 202421.0921.2420.6520.6820.681,316,800
07 mar 202420.8221.1120.7021.0421.041,158,200
06 mar 202421.0721.1120.4420.6520.653,811,500
05 mar 202420.8921.2020.8120.8520.851,268,400
04 mar 202420.7021.2020.7021.0221.021,675,000
01 mar 202420.7320.9120.5220.7020.702,653,400
01 mar 20240.11 Dividendo
29 feb 202420.6820.8920.5420.8320.723,494,700
28 feb 202419.9820.5519.9520.5220.411,851,200
27 feb 202419.7020.0319.5520.0219.911,845,300
26 feb 202419.6220.0319.5419.5519.452,258,000
23 feb 202419.8219.9719.6619.6719.574,665,100
22 feb 202419.7220.1119.6819.6919.594,411,300
21 feb 202419.8520.0719.5919.7719.673,438,000
20 feb 202420.1220.6520.0320.2620.155,405,100
16 feb 202420.1220.4920.0320.1820.071,699,400
15 feb 202420.2520.4020.0820.2620.151,886,500
14 feb 202419.8520.2219.7620.1620.052,686,800
13 feb 202419.4319.6419.2719.6019.502,361,200
12 feb 202419.5920.0619.5919.8619.762,008,000
09 feb 202419.5019.7019.3819.6019.501,981,400
08 feb 202419.1019.5219.0419.5019.401,345,200
07 feb 202419.1819.2318.8419.0918.991,443,300
06 feb 202419.2719.4419.0519.2219.123,114,800
05 feb 202419.1719.3918.9519.2719.171,308,000
02 feb 202419.2119.4919.1619.3119.211,592,900
01 feb 202419.8919.9819.3619.4919.391,743,300
31 ene 202420.2620.3119.8619.8819.782,416,100
30 ene 202420.1920.6120.1520.5620.452,604,600
29 ene 202419.8220.2119.5120.1720.063,211,300
26 ene 202419.8720.4819.7719.8619.763,739,500
25 ene 202420.0020.5219.3319.8619.765,027,700
24 ene 202419.3219.4619.1619.2019.101,874,900
23 ene 202419.3119.4419.0719.1919.091,799,600
22 ene 202419.2019.4319.1719.3319.231,485,800
19 ene 202418.6519.0018.5718.9918.891,086,600
18 ene 202418.6918.7318.2618.5418.442,002,500
17 ene 202418.5018.7718.5018.6918.591,391,000
16 ene 202418.6518.7318.3618.7318.631,572,400
12 ene 202418.6618.7718.4018.5418.441,234,700
11 ene 202418.3718.7018.2718.6318.531,691,300
10 ene 202418.4518.6518.2918.5018.403,877,200
09 ene 202418.4018.6118.0418.1218.022,182,200
08 ene 202418.6118.6218.4118.5418.441,169,800
05 ene 202418.4418.8418.3518.6418.541,885,500
04 ene 202418.3618.8518.3618.5318.432,107,600
03 ene 202419.1119.1118.5218.5318.432,097,700
02 ene 202418.9819.2818.8919.2319.131,407,400
29 dic 202319.2819.2919.1019.1219.02870,800
28 dic 202319.2219.3519.0119.2819.18978,400
27 dic 202319.1319.3619.1219.2919.19953,300
26 dic 202318.8719.1318.7719.1119.01824,400
22 dic 202319.0019.0418.7718.8618.76874,000
21 dic 202318.7518.8918.6618.8718.772,091,200
20 dic 202318.6418.9118.5618.6018.502,984,600
19 dic 202318.3018.8018.2418.6718.571,977,800
18 dic 202318.3218.4118.1118.1918.092,230,600
15 dic 202318.3818.4218.1518.2518.152,743,800
14 dic 202318.1418.5017.9518.3818.283,380,900
13 dic 202317.3617.9517.1417.8617.779,780,000
12 dic 202317.0217.2716.8416.8616.773,441,400
11 dic 202316.8417.1716.7917.0216.932,719,200
08 dic 202316.5317.1516.3916.8616.773,611,100
07 dic 202315.9816.3415.9516.2616.173,145,400
06 dic 202316.0516.4315.8515.8915.812,058,300
05 dic 202315.8315.9915.6415.9415.863,763,300
04 dic 202315.6616.0215.6615.8415.763,390,000
*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...