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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.47	19.62	19.62	19.62	19.47	13,800
February 19, 2026	19.64	19.5	19.5	19.67	19.47	13,067
February 18, 2026	19.6	19.64	19.64	19.72	19.5	9,907
February 17, 2026	19.52	19.64	19.64	19.66	19.51	17,900
February 13, 2026	19.65	19.53	19.53	19.7	19.5	15,700
February 12, 2026	19.78	19.69	19.69	19.78	19.69	8,700
February 11, 2026	19.7	19.72	19.72	19.75	19.68	11,200
February 10, 2026	19.64	19.7	19.7	19.7	19.63	12,120
February 09, 2026	19.6	19.63	19.63	19.68	19.55	4,700
February 06, 2026	19.5	19.54	19.54	19.74	19.5	15,400
February 05, 2026	19.5	19.5	19.5	19.57	19.47	8,438
February 04, 2026	19.41	19.53	19.53	19.58	19.4	7,200
February 03, 2026	19.58	19.58	19.58	19.79	19.52	26,727
February 02, 2026	19.54	19.66	19.66	19.68	19.54	7,000
January 30, 2026	19.62	19.65	19.65	19.65	19.52	7,644
January 29, 2026	19.57	19.6	19.6	19.7	19.37	15,308
January 28, 2026	19.82	19.57	19.57	19.82	19.54	24,600
January 27, 2026	19.7	19.83	19.83	19.95	19.7	3,035
January 26, 2026	19.97	19.79	19.79	19.97	19.79	2,213
January 23, 2026	19.9	19.91	19.91	20.13	19.9	15,523
January 22, 2026	19.95	19.96	19.96	20.07	19.81	3,715
January 21, 2026	19.6	19.98	19.98	20	19.57	31,925
January 20, 2026	19.62	19.6	19.6	19.71	19.6	6,300
January 16, 2026	19.76	19.73	19.73	19.85	19.65	6,501
January 15, 2026	19.72	19.71	19.71	19.78	19.66	6,800
January 14, 2026	19.61	19.72	19.72	19.8	19.61	6,842
January 13, 2026	19.53	19.61	19.61	19.69	19.53	6,692
January 12, 2026	19.54	19.55	19.55	19.66	19.54	12,232
January 09, 2026	19.53	19.57	19.57	19.67	19.52	25,200
January 08, 2026	19.65	19.53	19.53	19.75	19.51	15,400
January 07, 2026	19.63	19.66	19.66	19.79	19.59	23,900
January 06, 2026	19.77	19.69	19.69	19.77	19.58	17,300
January 05, 2026	20	19.77	19.77	20.17	19.64	14,546
January 02, 2026	20.27	20.14	20.14	20.27	19.96	4,842
December 31, 2025	20.38	20.34	20.34	20.65	20.17	298,745
December 30, 2025	20.16	20.38	20.38	20.45	20.1	93,800
December 29, 2025	20.01	20.1	20.1	20.1	19.83	24,318
December 26, 2025	19.94	20.05	20.05	20.09	19.68	18,700
December 24, 2025	19.92	19.98	19.98	19.98	19.88	2,620
December 23, 2025	19.65	19.92	19.92	19.96	19.44	15,700
December 22, 2025	19.49	19.76	19.76	19.78	19.49	16,038
December 19, 2025	19.42	19.63	19.63	19.63	19.4	18,000
December 18, 2025	19.48	19.45	19.45	19.52	19.38	9,226
December 17, 2025	19.51	19.4	19.4	19.51	19.33	6,201
December 16, 2025	19.46	19.4	19.4	19.53	19.32	23,700
December 15, 2025	19.46	19.35	19.35	19.48	19.32	13,186
December 12, 2025	19.65	19.35	19.35	19.65	19.27	18,916
December 11, 2025	19.65	19.78	19.41	19.85	19.65	15,529
December 10, 2025	19.63	19.65	19.28	19.74	19.63	20,600
December 09, 2025	19.63	19.63	19.26	19.72	19.63	15,010
December 08, 2025	19.68	19.65	19.65	19.72	19.65	12,900
December 05, 2025	19.7	19.68	19.68	19.82	19.62	8,808
December 04, 2025	19.74	19.68	19.68	19.76	19.68	5,269
December 03, 2025	19.75	19.72	19.72	19.77	19.63	9,800
December 02, 2025	19.74	19.72	19.72	19.78	19.61	15,200
December 01, 2025	19.67	19.76	19.76	19.76	19.62	7,428
November 28, 2025	19.61	19.78	19.78	19.79	19.56	19,432
November 26, 2025	19.31	19.62	19.62	19.63	19.31	86,200
November 25, 2025	19.21	19.42	19.42	19.44	19.21	20,400
November 24, 2025	19.32	19.28	19.28	19.4	19.18	13,806

Navient Corporation SR NT 6% 121543 (JSM) NASDAQ