SLM Corporation - SLM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	28.08	27.91	27.91	28.36	27.89	2.63M
September 25, 2025	28.28	28.08	28.08	28.45	27.94	3.01M
September 24, 2025	28	28.44	28.44	28.5	28	2.33M
September 23, 2025	28.62	27.98	27.98	28.7	27.95	2.55M
September 22, 2025	28.24	28.55	28.55	28.67	28.15	2.7M
September 19, 2025	28.42	28.43	28.43	28.64	28.03	6.98M
September 18, 2025	28.31	28.45	28.45	28.84	28.09	3.04M
September 17, 2025	28.13	28.12	28.12	28.48	27.85	4.12M
September 16, 2025	27.99	28.04	28.04	28.5	27.67	2.74M
September 15, 2025	28.12	27.86	27.86	28.34	27.77	5.05M
September 12, 2025	29.05	28.13	28.13	29.17	28.09	4.09M
September 11, 2025	28.82	29.03	29.03	29.09	28.68	3.47M
September 10, 2025	29.79	28.81	28.81	29.9	28.67	2.94M
September 09, 2025	30.39	29.82	29.82	30.39	29.06	4.91M
September 08, 2025	31.15	30.44	30.44	31.27	30.3	2.63M
September 05, 2025	31.85	31.11	31.11	32.02	30.79	1.85M
September 04, 2025	30.93	31.77	31.77	31.78	30.76	1.58M
September 03, 2025	30.8	30.87	30.74	31.19	30.48	1.81M
September 02, 2025	31.05	30.98	30.85	31.67	30.32	2M
August 29, 2025	31.29	31.28	31.15	31.47	31.03	1.71M
August 28, 2025	31.88	31.31	31.18	31.88	31.29	1.47M
August 27, 2025	31.83	31.71	31.58	32.07	31.68	1.72M
August 26, 2025	31.5	31.85	31.72	31.99	31.48	1.96M
August 25, 2025	31.73	31.51	31.38	31.87	31.32	1.54M
August 22, 2025	31.02	31.73	31.73	32.04	31.02	1.52M
August 21, 2025	30.48	30.84	30.84	30.88	30.32	1.38M
August 20, 2025	30.23	30.66	30.66	30.74	30.05	1.42M
August 19, 2025	30.57	30.25	30.25	30.83	30.24	1.2M
August 18, 2025	30.18	30.63	30.63	31.76	30.02	2.69M
August 15, 2025	33	30.32	30.32	33.01	29.52	6.79M
August 14, 2025	32.79	32.99	32.99	33.05	32.48	1.2M
August 13, 2025	32.75	33.09	33.09	33.17	32.74	1.97M
August 12, 2025	32.01	32.56	32.56	32.65	32	1.26M
August 11, 2025	32.02	31.75	31.75	32.24	31.69	1.22M
August 08, 2025	31.86	31.89	31.89	32.18	31.61	876,269
August 07, 2025	32.14	31.56	31.56	32.23	31.45	1.65M
August 06, 2025	31.85	31.84	31.84	31.91	31.47	1.26M
August 05, 2025	32.07	31.8	31.8	32.07	31.29	2.04M
August 04, 2025	31.48	31.86	31.86	32	31.34	1.81M
August 01, 2025	31.21	31.23	31.23	31.73	30.54	1.86M
July 31, 2025	31.72	31.8	31.8	32.16	31.47	1.81M
July 30, 2025	32.28	31.82	31.82	32.39	31.7	2.78M
July 29, 2025	32.96	32.22	32.22	33.02	31.85	2.76M
July 28, 2025	32.82	32.79	32.79	33.49	32.72	3.18M
July 25, 2025	32.69	32.74	32.74	33.1	30.39	4.76M
July 24, 2025	32.95	32.01	32.01	33.21	31.95	2.7M
July 23, 2025	33.14	33.02	33.02	33.5	32.88	1.72M
July 22, 2025	32.75	32.76	32.76	33.19	32.43	1.86M
July 21, 2025	32.86	32.72	32.72	33.2	32.68	1.54M
July 18, 2025	33.26	32.83	32.83	33.33	32.55	1.67M
July 17, 2025	32.66	33.14	33.14	33.24	32.66	1.67M
July 16, 2025	32.88	32.7	32.7	32.96	32.27	1.48M
July 15, 2025	33.43	32.63	32.63	33.65	32.61	2.64M
July 14, 2025	33.42	33.57	33.57	33.59	33.07	2.01M
July 11, 2025	33.75	33.41	33.41	33.85	33.29	1.41M
July 10, 2025	33.28	33.71	33.71	33.97	33.06	3.18M
July 09, 2025	33.87	33.14	33.14	33.99	33.01	2.91M
July 08, 2025	34.66	33.75	33.75	34.97	33.73	2.83M
July 07, 2025	33.7	34.4	34.4	34.41	33.57	1.95M
July 03, 2025	33.91	33.87	33.87	34.25	33.85	1.65M

SLM Corporation (SLM) NASDAQ