MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SLM — SLM Corporation
NasdaqSLM Corporation
$22.67
+0.07(+0.31%)
- O
- 22.48
- H
- 22.73
- L
- 22.36
- V
- 2.73M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$22.67
Period Return-19.64%
Period High$34.97
Period Low$17.77
Avg Daily Volume2.82M
Total Trading Days365
SLM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $22.48 | $22.73 | $22.36 | $22.67 | +$0.07 | +0.31% | 2,727,105 | $22.60 | $22.36 $22.73 |
| Oct 7, 2026 | $22.35 | $22.74 | $22.26 | $22.60 | +$0.02 | +0.09% | 2,003,871 | $22.60 | $22.26 $22.74 |
| Oct 6, 2026 | $22.90 | $22.96 | $22.45 | $22.58 | $-0.16 | -0.70% | 1,960,716 | $22.64 | $22.45 $22.96 |
| Oct 5, 2026 | $22.68 | $23.06 | $22.63 | $22.74 | $-0.01 | -0.02% | 2,656,467 | $22.80 | $22.63 $23.06 |
| Oct 2, 2026 | $22.72 | $22.94 | $22.54 | $22.75 | +$0.14 | +0.60% | 3,667,467 | $22.72 | $22.54 $22.94 |
| Oct 1, 2026 | $22.51 | $22.86 | $22.02 | $22.61 | $-0.02 | -0.09% | 2,559,041 | $22.43 | $22.02 $22.86 |
| Sep 30, 2026 | $22.93 | $23.20 | $22.40 | $22.63 | $-0.26 | -1.14% | 2,271,291 | $22.64 | $22.40 $23.20 |
| Sep 29, 2026 | $22.92 | $23.27 | $22.68 | $22.89 | $-0.01 | -0.04% | 2,080,570 | $22.92 | $22.68 $23.27 |
| Sep 28, 2026 | $23.40 | $23.47 | $22.86 | $22.90 | $-0.76 | -3.21% | 2,048,547 | $23.07 | $22.86 $23.47 |
| Sep 25, 2026 | $23.15 | $23.75 | $22.93 | $23.66 | +$0.61 | +2.65% | 2,179,902 | $23.55 | $22.93 $23.75 |
| Sep 24, 2026 | $23.61 | $23.85 | $23.00 | $23.05 | $-0.56 | -2.37% | 3,201,614 | $23.22 | $23.00 $23.85 |
| Sep 23, 2026 | $24.25 | $24.34 | $23.58 | $23.61 | $-0.64 | -2.64% | 1,542,498 | $23.78 | $23.58 $24.34 |
| Sep 22, 2026 | $25.45 | $25.49 | $24.22 | $24.25 | $-0.82 | -3.27% | 2,017,035 | $24.50 | $24.22 $25.49 |
| Sep 21, 2026 | $25.25 | $25.39 | $25.05 | $25.07 | $-0.03 | -0.12% | 1,250,503 | $25.14 | $25.05 $25.39 |
| Sep 18, 2026 | $24.98 | $25.29 | $24.87 | $25.10 | +$0.11 | +0.44% | 5,056,231 | $25.09 | $24.87 $25.29 |
| Sep 17, 2026 | $25.62 | $25.62 | $24.98 | $24.99 | $-0.29 | -1.15% | 1,761,557 | $25.13 | $24.98 $25.62 |
| Sep 16, 2026 | $26.08 | $26.16 | $24.96 | $25.28 | $-0.87 | -3.33% | 2,439,327 | $25.46 | $24.96 $26.16 |
| Sep 15, 2026 | $26.40 | $26.43 | $25.91 | $26.15 | $-0.25 | -0.95% | 1,430,697 | $26.12 | $25.91 $26.43 |
| Sep 14, 2026 | $25.87 | $26.51 | $25.87 | $26.40 | +$0.36 | +1.38% | 1,359,237 | $26.34 | $25.87 $26.51 |
| Sep 11, 2026 | $25.91 | $26.11 | $25.66 | $26.04 | +$0.46 | +1.80% | 1,884,339 | $25.97 | $25.66 $26.11 |
| Sep 10, 2026 | $26.02 | $26.05 | $25.33 | $25.58 | $-0.51 | -1.95% | 1,562,244 | $25.61 | $25.33 $26.05 |
| Sep 9, 2026 | $26.17 | $26.43 | $25.93 | $26.09 | $-0.19 | -0.72% | 969,803 | $26.12 | $25.93 $26.43 |
| Sep 8, 2026 | $26.78 | $26.86 | $26.25 | $26.28 | $-0.80 | -2.95% | 1,660,551 | $26.40 | $26.25 $26.86 |
| Sep 4, 2026 | $26.12 | $27.22 | $25.99 | $27.08 | +$0.59 | +2.23% | 1,814,801 | $26.96 | $25.99 $27.22 |
| Sep 3, 2026 | $26.75 | $26.99 | $26.35 | $26.49 | $-0.02 | -0.08% | 1,775,229 | $26.51 | $26.35 $26.99 |
| Sep 2, 2026 | $25.97 | $26.60 | $25.97 | $26.51 | +$0.74 | +2.87% | 1,701,760 | $26.45 | $25.97 $26.60 |
| Sep 1, 2026 | $25.94 | $26.37 | $25.61 | $25.77 | $-0.20 | -0.77% | 1,644,320 | $25.88 | $25.61 $26.37 |
| Aug 31, 2026 | $26.13 | $26.47 | $25.92 | $25.97 | $-0.44 | -1.67% | 3,068,772 | $26.10 | $25.92 $26.47 |
| Aug 28, 2026 | $26.73 | $27.28 | $26.40 | $26.41 | $-0.36 | -1.34% | 1,770,972 | $26.58 | $26.40 $27.28 |
| Aug 27, 2026 | $26.61 | $27.01 | $26.56 | $26.77 | $-0.01 | -0.04% | 1,371,215 | $26.78 | $26.56 $27.01 |