SLM Corporation - SLM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	29.78	30.1	30.1	30.44	29.69	1.85M
December 02, 2025	29.88	29.78	29.78	30.13	29.64	2.14M
December 01, 2025	29.01	29.76	29.76	29.87	29.01	1.65M
November 28, 2025	29.25	29.3	29.3	29.42	29.16	565,309
November 26, 2025	28.94	29.05	29.05	29.38	28.88	1.35M
November 25, 2025	28.32	29.03	29.03	29.24	28.32	1.74M
November 24, 2025	27.82	28.25	28.25	28.34	27.74	2.93M
November 21, 2025	27.05	27.89	27.89	28.26	27	2.6M
November 20, 2025	27.21	26.91	26.91	27.66	26.53	2M
November 19, 2025	26.9	27.16	27.16	27.22	26.66	1.47M
November 18, 2025	26.58	26.85	26.85	27.18	26.58	2.05M
November 17, 2025	27.49	26.89	26.89	28.04	26.58	2.79M
November 14, 2025	28	27.6	27.6	28.27	27.51	3.24M
November 13, 2025	27.94	28.29	28.29	28.82	27.94	4.25M
November 12, 2025	26.88	28.18	28.18	28.3	26.81	4.19M
November 11, 2025	26.78	26.78	26.78	26.87	26.54	1.42M
November 10, 2025	26.91	26.83	26.83	27.12	26.49	2.33M
November 07, 2025	26.6	26.76	26.76	26.8	25.95	2.36M
November 06, 2025	27.33	26.76	26.76	27.6	26.71	1.52M
November 05, 2025	27.37	27.38	27.38	27.7	26.91	1.99M
November 04, 2025	27.23	27.11	27.11	27.55	26.99	1.68M
November 03, 2025	26.71	27.25	27.25	27.4	26.38	1.82M
October 31, 2025	26.6	26.85	26.85	26.91	26.41	1.8M
October 30, 2025	26.92	26.61	26.61	27.15	26.43	2.97M
October 29, 2025	27.99	26.98	26.98	28.14	26.85	3.31M
October 28, 2025	28.48	28.25	28.25	28.6	28.13	2.97M
October 27, 2025	27.86	28.45	28.45	28.47	27.55	3.34M
October 24, 2025	29.81	27.62	27.62	30	27.32	10.04M
October 23, 2025	26.71	26.73	26.73	27.19	26.59	6.67M
October 22, 2025	26.77	27	27	27.1	26.46	3.43M
October 21, 2025	26.03	26.75	26.75	27.04	26.03	2.88M
October 20, 2025	25.73	26.08	26.08	26.11	25.58	1.68M
October 17, 2025	25.36	25.69	25.69	25.79	25.34	2.01M
October 16, 2025	26.3	25.19	25.19	26.34	25.13	2.47M
October 15, 2025	26.45	26.3	26.3	26.74	26.27	2.65M
October 14, 2025	25.16	26.3	26.3	26.79	25.16	3.31M
October 13, 2025	25.95	25.5	25.5	26.06	25.4	2.73M
October 10, 2025	26.61	25.66	25.66	26.73	25.47	3.2M
October 09, 2025	26.72	26.44	26.44	26.84	26.39	1.64M
October 08, 2025	27.21	26.57	26.57	27.21	26.47	2.87M
October 07, 2025	26.9	27.04	27.04	27.15	26.41	3.43M
October 06, 2025	27.66	27.12	27.12	27.87	27.09	2.94M
October 03, 2025	27.26	27.55	27.55	27.7	27.02	4.05M
October 02, 2025	27.47	27.23	27.23	27.53	26.76	3.01M
October 01, 2025	27.35	27.4	27.4	27.82	27.29	3.43M
September 30, 2025	28.01	27.68	27.68	28.1	26.77	5.1M
September 29, 2025	28.18	28.03	28.03	28.22	27.67	3.38M
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

SLM Corporation (SLM) NASDAQ