Navient Corporation SR NT 6% 121543 - JSM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	19.5	19.61	19.61	19.63	19.3	39,002
September 11, 2025	19.52	19.54	19.17	19.65	19.47	24,200
September 10, 2025	19.54	19.52	19.15	19.7	19.52	37,800
September 09, 2025	19.43	19.53	19.16	19.56	19.43	7,424
September 08, 2025	19.54	19.55	19.17	19.56	19.51	21,142
September 05, 2025	19.33	19.53	19.53	19.55	19.33	16,600
September 04, 2025	19.42	19.41	19.41	19.45	19.41	7,800
September 03, 2025	19.25	19.3	19.3	19.38	19.22	7,400
September 02, 2025	19.15	19.11	19.11	19.15	18.9	11,721
August 29, 2025	19.17	18.88	18.88	19.33	18.88	26,042
August 28, 2025	19.14	19.1	19.1	19.26	18.98	6,800
August 27, 2025	19.31	19.1	19.1	19.4	19	6,441
August 26, 2025	19.39	19.24	19.24	19.4	19.2	6,700
August 25, 2025	19.4	19.32	19.32	19.45	19.32	15,600
August 22, 2025	19.34	19.34	19.34	19.45	19.27	9,104
August 21, 2025	19.28	19.24	19.24	19.34	19.2	8,000
August 20, 2025	19.32	19.26	19.26	19.35	19.21	5,200
August 19, 2025	19.31	19.4	19.4	19.45	19.13	11,942
August 18, 2025	19.33	19.32	19.32	19.42	19.3	7,214
August 15, 2025	19.42	19.43	19.43	19.43	19.4	5,810
August 14, 2025	19.48	19.48	19.48	19.49	19.3	10,900
August 13, 2025	19.37	19.45	19.45	19.51	19.37	11,232
August 12, 2025	19.21	19.35	19.35	19.44	19.21	8,990
August 11, 2025	19.17	19.24	19.24	19.43	19.17	7,100
August 08, 2025	19.06	19.15	19.15	19.23	19.02	10,600
August 07, 2025	19.3	19.12	19.12	19.31	19.12	10,151
August 06, 2025	19.33	19.29	19.29	19.34	19.03	9,321
August 05, 2025	19.35	19.34	19.34	19.35	19.24	10,200
August 04, 2025	19.06	19.29	19.29	19.29	19.06	9,922
August 01, 2025	18.92	19.06	19.06	19.11	18.92	11,945
July 31, 2025	18.94	19.01	19.01	19.06	18.94	25,702
July 30, 2025	18.82	18.95	18.95	18.98	18.82	16,200
July 29, 2025	18.76	18.83	18.83	18.9	18.76	9,032
July 28, 2025	18.8	18.74	18.74	18.83	18.7	7,900
July 25, 2025	18.85	18.77	18.77	18.9	18.75	9,800
July 24, 2025	18.51	18.84	18.84	18.9	18.51	18,425
July 23, 2025	18.45	18.45	18.45	18.5	18.3	16,848
July 22, 2025	18.45	18.43	18.43	18.51	18.38	7,800
July 21, 2025	18.5	18.45	18.45	18.58	18.43	18,500
July 18, 2025	18.8	18.51	18.51	18.92	18.5	22,200
July 17, 2025	18.8	18.8	18.8	18.85	18.75	12,922
July 16, 2025	18.82	18.83	18.83	18.94	18.82	12,103
July 15, 2025	18.94	18.83	18.83	18.94	18.5	10,700
July 14, 2025	18.9	18.85	18.85	19.18	18.81	33,300
July 11, 2025	19.05	18.83	18.83	19.12	18.83	5,400
July 10, 2025	19.02	19.16	19.16	19.16	19.02	10,062
July 09, 2025	18.91	19.08	19.08	19.08	18.91	10,200
July 08, 2025	18.77	18.89	18.89	18.93	18.68	7,700
July 07, 2025	18.83	18.86	18.86	18.94	18.83	8,800
July 03, 2025	18.75	18.98	18.98	18.99	18.75	20,432
July 02, 2025	18.5	18.7	18.7	18.9	18.5	23,024
July 01, 2025	18.31	18.55	18.55	18.6	18.31	15,244
June 30, 2025	18.65	18.25	18.25	18.72	18.25	52,700
June 27, 2025	18.78	18.63	18.63	18.95	18.63	7,138
June 26, 2025	18.93	18.82	18.82	19	18.82	8,700
June 25, 2025	18.95	18.99	18.99	19.13	18.85	27,000
June 24, 2025	18.7	18.86	18.86	18.93	18.66	13,300
June 23, 2025	18.56	18.63	18.63	18.74	18.56	8,712
June 20, 2025	18.66	18.75	18.75	18.76	18.6	8,735
June 18, 2025	18.69	18.78	18.78	18.8	18.49	10,401

Navient Corporation SR NT 6% 121543 (JSM) NASDAQ