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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.15	19.4	19.4	19.46	19.15	7,540
November 20, 2025	19.39	19.3	19.3	19.41	19.2	11,000
November 19, 2025	19.37	19.39	19.39	19.43	19.19	6,300
November 18, 2025	19.06	19.36	19.36	19.46	19.06	24,744
November 17, 2025	19.15	19.23	19.23	19.33	19.15	4,933
November 14, 2025	18.99	19.07	19.07	19.3	18.93	11,300
November 13, 2025	19.34	19.17	19.17	19.35	18.94	9,800
November 12, 2025	19.42	19.46	19.46	19.47	19.36	5,000
November 11, 2025	19.34	19.38	19.38	19.46	19.33	14,400
November 10, 2025	19.19	19.3	19.3	19.54	19.13	18,200
November 07, 2025	18.8	19.09	19.09	19.09	18.8	13,434
November 06, 2025	18.75	18.99	18.99	19.21	18.75	36,400
November 05, 2025	18.67	18.71	18.71	19.2	18.67	9,324
November 04, 2025	18.74	18.65	18.65	18.74	18.6	12,607
November 03, 2025	19.09	18.8	18.8	19.09	18.68	37,200
October 31, 2025	19.26	18.97	18.97	19.28	18.84	68,323
October 30, 2025	19.46	19.26	19.26	19.46	19.25	15,700
October 29, 2025	19.53	19.5	19.5	19.53	19.3	12,242
October 28, 2025	19.55	19.58	19.58	19.58	19.42	11,000
October 27, 2025	19.59	19.55	19.55	19.63	19.46	8,338
October 24, 2025	19.52	19.68	19.68	19.68	19.52	3,909
October 23, 2025	19.5	19.43	19.43	19.59	19.4	8,859
October 22, 2025	19.68	19.4	19.4	19.72	19.4	9,016
October 21, 2025	19.66	19.71	19.71	19.8	19.66	6,512
October 20, 2025	19.53	19.87	19.87	19.95	19.4	12,230
October 17, 2025	19.68	19.43	19.43	19.83	19.4	25,300
October 16, 2025	19.98	19.74	19.74	20.13	19.59	7,939
October 15, 2025	19.91	19.94	19.94	20.01	19.75	12,300
October 14, 2025	19.92	20	20	20.08	19.92	13,427
October 13, 2025	19.89	20.01	20.01	20.16	19.87	22,000
October 10, 2025	19.89	19.87	19.87	19.9	19.81	6,337
October 09, 2025	19.89	19.92	19.92	19.96	19.82	9,618
October 08, 2025	19.9	19.91	19.91	19.99	19.77	13,600
October 07, 2025	19.99	19.91	19.91	19.99	19.75	36,311
October 06, 2025	19.92	19.98	19.98	19.98	19.8	11,615
October 03, 2025	19.94	19.89	19.89	19.98	19.85	14,909
October 02, 2025	19.85	19.97	19.97	19.99	19.75	9,300
October 01, 2025	20	20	20	20.02	19.88	13,739
September 30, 2025	19.99	20	20	20	19.84	22,903
September 29, 2025	19.62	19.88	19.88	19.88	19.42	11,734
September 26, 2025	19.5	19.66	19.66	19.66	19.5	5,700
September 25, 2025	19.56	19.53	19.53	19.74	19.5	18,916
September 24, 2025	19.5	19.55	19.55	19.63	19.47	25,000
September 23, 2025	19.6	19.47	19.47	19.6	19.4	12,100
September 22, 2025	19.66	19.6	19.6	19.66	19.6	8,615
September 19, 2025	19.76	19.69	19.69	19.76	19.59	15,000
September 18, 2025	19.56	19.59	19.59	19.65	19.56	12,400
September 17, 2025	19.61	19.57	19.57	19.77	19.4	29,600
September 16, 2025	19.68	19.81	19.81	19.81	19.68	17,700
September 15, 2025	19.69	19.68	19.68	19.7	19.33	14,443
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

Navient Corporation SR NT 6% 121543 (JSM) NASDAQ